Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 11.67 | 11.89 | 11.47 | 11.88 | 92,678 | +0.41(+3.62%) |
Jun 28, 2012 | 11.43 | 11.51 | 11.34 | 11.46 | 43,794 | -0.07(-0.59%) |
Jun 27, 2012 | 11.33 | 11.67 | 11.28 | 11.53 | 56,595 | +0.23(+2.00%) |
Jun 26, 2012 | 11.28 | 11.43 | 11.17 | 11.30 | 80,469 | +0.05(+0.47%) |
Jun 25, 2012 | 11.10 | 11.50 | 11.10 | 11.25 | 104,132 | -0.06(-0.57%) |
Jun 22, 2012 | 11.31 | 11.46 | 11.21 | 11.31 | 626,503 | +0.09(+0.84%) |
Jun 21, 2012 | 11.37 | 11.39 | 11.12 | 11.22 | 40,319 | -0.14(-1.27%) |
Jun 20, 2012 | 11.47 | 11.47 | 11.07 | 11.36 | 46,383 | -0.07(-0.59%) |
Jun 19, 2012 | 11.27 | 11.50 | 11.14 | 11.43 | 129,742 | +0.22(+1.94%) |
Jun 18, 2012 | 11.25 | 11.37 | 11.17 | 11.21 | 88,132 | -0.14(-1.19%) |
Jun 15, 2012 | 11.33 | 11.51 | 11.07 | 11.35 | 142,880 | -0.04(-0.34%) |
Jun 14, 2012 | 11.20 | 11.40 | 11.04 | 11.39 | 195,535 | +0.16(+1.47%) |
Jun 13, 2012 | 11.50 | 11.67 | 11.20 | 11.22 | 55,234 | -0.31(-2.70%) |
Jun 12, 2012 | 11.51 | 11.69 | 11.19 | 11.53 | 97,997 | +0.17(+1.47%) |
Jun 11, 2012 | 11.61 | 11.76 | 11.29 | 11.37 | 130,197 | -0.07(-0.59%) |
Jun 08, 2012 | 11.21 | 11.53 | 11.04 | 11.43 | 38,880 | +0.15(+1.35%) |
Jun 07, 2012 | 11.47 | 11.47 | 11.08 | 11.28 | 65,241 | -0.14(-1.23%) |
Jun 06, 2012 | 10.99 | 11.45 | 10.72 | 11.42 | 70,230 | +0.55(+5.05%) |
Jun 05, 2012 | 10.74 | 10.99 | 10.74 | 10.87 | 30,264 | +0.05(+0.43%) |
Jun 04, 2012 | 10.64 | 10.86 | 10.64 | 10.83 | 43,004 | +0.25(+2.39%) |
Jun 01, 2012 | 10.66 | 10.85 | 10.57 | 10.57 | 40,129 | -0.35(-3.23%) |
May 31, 2012 | 10.84 | 10.99 | 10.77 | 10.93 | 47,751 | +0.15(+1.42%) |
May 30, 2012 | 10.88 | 11.01 | 10.71 | 10.77 | 96,183 | -0.26(-2.40%) |
May 29, 2012 | 11.08 | 11.30 | 10.70 | 11.04 | 64,421 | -0.04(-0.32%) |
May 25, 2012 | 11.15 | 11.23 | 10.87 | 11.07 | 66,637 | -0.05(-0.45%) |
May 24, 2012 | 11.09 | 11.12 | 10.87 | 11.12 | 42,252 | +0.08(+0.72%) |
May 23, 2012 | 11.02 | 11.28 | 10.79 | 11.04 | 52,627 | -0.05(-0.42%) |
May 22, 2012 | 11.09 | 11.68 | 10.79 | 11.09 | 83,705 | -0.10(-0.87%) |
May 21, 2012 | 10.90 | 11.19 | 10.84 | 11.19 | 58,810 | +0.31(+2.89%) |
May 18, 2012 | 10.92 | 10.98 | 10.87 | 10.87 | 56,370 | -0.08(-0.70%) |
May 17, 2012 | 11.31 | 11.31 | 10.92 | 10.95 | 25,017 | -0.07(-0.67%) |
May 16, 2012 | 11.21 | 11.30 | 10.99 | 11.02 | 28,199 | -0.17(-1.52%) |
May 15, 2012 | 11.14 | 11.24 | 11.10 | 11.19 | 26,341 | +0.09(+0.79%) |
May 14, 2012 | 11.19 | 11.23 | 11.11 | 11.11 | 36,614 | -0.26(-2.28%) |
May 11, 2012 | 11.67 | 11.67 | 11.29 | 11.36 | 78,682 | -0.23(-2.00%) |
May 10, 2012 | 11.74 | 11.83 | 11.36 | 11.60 | 32,571 | -0.04(-0.38%) |
May 09, 2012 | 11.61 | 11.90 | 11.61 | 11.64 | 35,760 | -0.16(-1.39%) |
May 08, 2012 | 11.34 | 11.86 | 11.34 | 11.80 | 63,232 | +0.28(+2.39%) |
May 07, 2012 | 11.39 | 11.84 | 11.39 | 11.53 | 14,430 | +0.10(+0.85%) |
May 04, 2012 | 11.49 | 11.53 | 11.37 | 11.43 | 35,262 | -0.15(-1.29%) |
May 03, 2012 | 11.29 | 11.66 | 11.28 | 11.58 | 123,225 | +0.29(+2.57%) |
May 02, 2012 | 11.13 | 11.35 | 11.13 | 11.29 | 49,017 | -0.01(-0.05%) |
May 01, 2012 | 11.73 | 11.98 | 11.16 | 11.30 | 68,679 | -0.40(-3.38%) |
Apr 30, 2012 | 11.78 | 11.78 | 11.66 | 11.69 | 65,433 | -0.04(-0.35%) |
Apr 27, 2012 | 11.99 | 11.99 | 10.88 | 11.73 | 83,941 | -0.19(-1.60%) |
Apr 26, 2012 | 11.86 | 11.93 | 11.67 | 11.93 | 30,156 | +0.00(+0.00%) |
Apr 25, 2012 | 11.74 | 11.95 | 11.67 | 11.93 | 33,307 | +0.26(+2.24%) |
Apr 24, 2012 | 11.32 | 11.67 | 11.32 | 11.66 | 26,587 | +0.33(+2.89%) |
Apr 23, 2012 | 11.27 | 11.51 | 11.27 | 11.34 | 83,607 | -0.16(-1.43%) |
Apr 20, 2012 | 11.54 | 11.63 | 11.25 | 11.50 | 76,904 | +0.19(+1.68%) |
Apr 19, 2012 | 11.46 | 11.48 | 11.19 | 11.31 | 49,518 | -0.09(-0.80%) |
Apr 18, 2012 | 11.51 | 11.51 | 11.30 | 11.40 | 39,440 | -0.23(-1.94%) |
Apr 17, 2012 | 11.44 | 11.72 | 11.44 | 11.63 | 33,303 | +0.28(+2.43%) |
Apr 16, 2012 | 11.04 | 11.37 | 10.98 | 11.35 | 49,617 | +0.36(+3.28%) |
Apr 13, 2012 | 11.34 | 11.34 | 10.90 | 10.99 | 77,006 | -0.45(-3.97%) |
Apr 12, 2012 | 11.27 | 11.47 | 11.18 | 11.44 | 35,406 | +0.20(+1.80%) |
Apr 11, 2012 | 10.99 | 11.29 | 10.99 | 11.24 | 46,334 | +0.40(+3.73%) |
Apr 10, 2012 | 10.97 | 11.05 | 10.81 | 10.84 | 73,133 | -0.13(-1.20%) |
Apr 09, 2012 | 11.15 | 11.32 | 10.94 | 10.97 | 132,539 | -0.44(-3.83%) |
Apr 05, 2012 | 11.42 | 11.93 | 11.37 | 11.41 | 82,184 | -0.04(-0.36%) |
Apr 04, 2012 | 11.52 | 11.56 | 11.34 | 11.45 | 58,815 | -0.23(-1.93%) |
Apr 03, 2012 | 11.97 | 12.02 | 11.59 | 11.67 | 79,511 | -0.34(-2.83%) |