Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 10.35 | 10.53 | 10.21 | 10.46 | 50,722 | +0.35(+3.46%) |
Jun 28, 2012 | 10.53 | 10.53 | 9.955 | 10.11 | 51,817 | -0.53(-5.00%) |
Jun 27, 2012 | 10.51 | 10.68 | 10.41 | 10.64 | 49,092 | +0.13(+1.23%) |
Jun 26, 2012 | 10.26 | 10.60 | 10.13 | 10.51 | 71,408 | +0.25(+2.44%) |
Jun 25, 2012 | 9.993 | 10.34 | 9.826 | 10.26 | 51,497 | -0.02(-0.22%) |
Jun 22, 2012 | 10.13 | 10.32 | 10.05 | 10.28 | 112,952 | +0.24(+2.42%) |
Jun 21, 2012 | 10.59 | 10.59 | 10.02 | 10.04 | 79,452 | -0.52(-4.96%) |
Jun 20, 2012 | 10.75 | 10.90 | 10.47 | 10.56 | 38,036 | -0.22(-2.04%) |
Jun 19, 2012 | 10.67 | 10.90 | 10.61 | 10.78 | 72,700 | +0.14(+1.28%) |
Jun 18, 2012 | 10.68 | 10.78 | 10.61 | 10.65 | 60,240 | -0.11(-0.99%) |
Jun 15, 2012 | 10.62 | 10.83 | 10.50 | 10.75 | 129,005 | +0.11(+1.07%) |
Jun 14, 2012 | 10.49 | 10.68 | 10.40 | 10.64 | 45,543 | +0.12(+1.16%) |
Jun 13, 2012 | 10.74 | 10.81 | 10.43 | 10.52 | 58,372 | -0.23(-2.12%) |
Jun 12, 2012 | 10.53 | 10.82 | 10.40 | 10.75 | 123,120 | +0.31(+2.99%) |
Jun 11, 2012 | 10.92 | 10.92 | 10.38 | 10.43 | 111,977 | -0.30(-2.83%) |
Jun 08, 2012 | 10.27 | 10.79 | 10.26 | 10.74 | 104,160 | +0.43(+4.13%) |
Jun 07, 2012 | 10.59 | 10.59 | 10.21 | 10.31 | 80,271 | -0.14(-1.38%) |
Jun 06, 2012 | 10.14 | 10.48 | 10.10 | 10.46 | 67,834 | +0.38(+3.77%) |
Jun 05, 2012 | 10.00 | 10.13 | 9.879 | 10.08 | 57,856 | -0.02(-0.23%) |
Jun 04, 2012 | 9.986 | 10.11 | 9.879 | 10.10 | 44,453 | +0.22(+2.23%) |
Jun 01, 2012 | 9.879 | 10.01 | 9.856 | 9.879 | 66,034 | -0.25(-2.48%) |
May 31, 2012 | 10.11 | 10.30 | 9.910 | 10.13 | 98,785 | +0.02(+0.15%) |
May 30, 2012 | 10.39 | 10.46 | 10.05 | 10.11 | 46,776 | -0.43(-4.11%) |
May 29, 2012 | 10.56 | 10.62 | 10.38 | 10.55 | 35,439 | +0.15(+1.46%) |
May 25, 2012 | 10.57 | 10.58 | 10.37 | 10.40 | 96,745 | -0.15(-1.44%) |
May 24, 2012 | 10.04 | 10.62 | 10.02 | 10.55 | 168,037 | +0.49(+4.91%) |
May 23, 2012 | 9.598 | 10.08 | 9.598 | 10.05 | 130,562 | +0.36(+3.77%) |
May 22, 2012 | 9.834 | 9.993 | 9.651 | 9.689 | 147,338 | -0.10(-1.01%) |
May 21, 2012 | 9.773 | 9.833 | 9.552 | 9.788 | 84,061 | +0.02(+0.23%) |
May 18, 2012 | 9.697 | 9.955 | 9.666 | 9.765 | 85,788 | +0.05(+0.55%) |
May 17, 2012 | 9.978 | 9.978 | 9.682 | 9.712 | 108,496 | -0.21(-2.14%) |
May 16, 2012 | 10.00 | 10.11 | 9.925 | 9.925 | 63,011 | -0.02(-0.23%) |
May 15, 2012 | 9.408 | 9.970 | 9.408 | 9.948 | 109,540 | +0.51(+5.39%) |
May 14, 2012 | 9.454 | 9.651 | 9.423 | 9.438 | 73,278 | -0.17(-1.74%) |
May 11, 2012 | 9.689 | 9.841 | 9.530 | 9.606 | 57,477 | -0.17(-1.71%) |
May 10, 2012 | 9.727 | 9.879 | 9.674 | 9.773 | 53,479 | +0.16(+1.66%) |
May 09, 2012 | 9.583 | 9.803 | 9.568 | 9.613 | 56,123 | -0.14(-1.40%) |
May 08, 2012 | 9.545 | 9.811 | 9.469 | 9.750 | 73,146 | +0.14(+1.42%) |
May 07, 2012 | 8.967 | 9.758 | 8.967 | 9.613 | 72,691 | +0.59(+6.48%) |
May 04, 2012 | 9.134 | 9.218 | 8.975 | 9.028 | 209,300 | -0.16(-1.74%) |
May 03, 2012 | 9.347 | 9.423 | 9.157 | 9.188 | 79,364 | -0.20(-2.11%) |
May 02, 2012 | 9.332 | 9.507 | 9.271 | 9.385 | 67,913 | -0.02(-0.16%) |
May 01, 2012 | 9.568 | 9.932 | 9.385 | 9.400 | 112,018 | -0.11(-1.12%) |
Apr 30, 2012 | 9.712 | 9.750 | 9.507 | 9.507 | 74,547 | -0.23(-2.34%) |
Apr 27, 2012 | 9.780 | 9.849 | 9.674 | 9.735 | 100,930 | +0.02(+0.23%) |
Apr 26, 2012 | 9.758 | 9.796 | 9.689 | 9.712 | 53,969 | -0.03(-0.31%) |
Apr 25, 2012 | 9.621 | 9.864 | 9.575 | 9.742 | 69,571 | +0.27(+2.89%) |
Apr 24, 2012 | 9.157 | 9.476 | 9.134 | 9.469 | 72,203 | +0.31(+3.40%) |
Apr 23, 2012 | 9.347 | 9.495 | 9.127 | 9.157 | 93,314 | -0.38(-3.95%) |
Apr 20, 2012 | 9.564 | 9.586 | 9.443 | 9.533 | 93,004 | +0.11(+1.12%) |
Apr 19, 2012 | 9.533 | 9.715 | 9.413 | 9.428 | 66,185 | -0.12(-1.26%) |
Apr 18, 2012 | 9.609 | 9.692 | 9.458 | 9.548 | 44,308 | -0.14(-1.40%) |
Apr 17, 2012 | 9.616 | 9.820 | 9.616 | 9.684 | 87,641 | +0.16(+1.66%) |
Apr 16, 2012 | 9.518 | 9.737 | 9.398 | 9.526 | 66,707 | +0.05(+0.48%) |
Apr 13, 2012 | 9.556 | 9.609 | 9.420 | 9.481 | 85,050 | -0.16(-1.64%) |
Apr 12, 2012 | 9.405 | 9.715 | 9.405 | 9.639 | 70,021 | +0.23(+2.41%) |
Apr 11, 2012 | 9.269 | 9.503 | 9.262 | 9.413 | 91,224 | +0.26(+2.80%) |
Apr 10, 2012 | 9.390 | 9.413 | 9.050 | 9.156 | 93,177 | -0.26(-2.80%) |
Apr 09, 2012 | 9.216 | 9.632 | 9.216 | 9.420 | 82,586 | -0.02(-0.24%) |
Apr 05, 2012 | 9.473 | 9.624 | 9.307 | 9.443 | 60,018 | -0.09(-0.95%) |
Apr 04, 2012 | 9.277 | 9.586 | 9.247 | 9.533 | 96,006 | +0.10(+1.04%) |
Apr 03, 2012 | 9.722 | 9.782 | 9.262 | 9.435 | 91,666 | -0.34(-3.47%) |