Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 10.44 | 10.63 | 10.30 | 10.54 | 523,296 | +0.13(+1.26%) |
Jun 28, 2012 | 10.43 | 10.44 | 10.14 | 10.41 | 402,504 | -0.05(-0.51%) |
Jun 27, 2012 | 10.53 | 10.60 | 10.45 | 10.46 | 283,935 | -0.46(-4.22%) |
Jun 26, 2012 | 11.22 | 11.22 | 10.79 | 10.92 | 401,388 | -0.20(-1.79%) |
Jun 25, 2012 | 11.18 | 11.18 | 11.02 | 11.12 | 390,188 | +0.00(+0.00%) |
Jun 22, 2012 | 11.17 | 11.17 | 11.04 | 11.12 | 421,979 | -0.03(-0.26%) |
Jun 21, 2012 | 11.18 | 11.21 | 11.14 | 11.15 | 233,665 | -0.01(-0.13%) |
Jun 20, 2012 | 11.17 | 11.22 | 11.13 | 11.17 | 307,700 | +0.02(+0.22%) |
Jun 19, 2012 | 11.06 | 11.17 | 11.04 | 11.14 | 291,847 | +0.16(+1.46%) |
Jun 18, 2012 | 10.97 | 11.06 | 10.97 | 10.98 | 151,183 | +0.05(+0.49%) |
Jun 15, 2012 | 10.99 | 11.05 | 10.90 | 10.93 | 203,318 | -0.02(-0.18%) |
Jun 14, 2012 | 10.99 | 11.05 | 10.93 | 10.95 | 118,190 | +0.01(+0.09%) |
Jun 13, 2012 | 10.82 | 11.04 | 10.73 | 10.94 | 245,547 | +0.10(+0.94%) |
Jun 12, 2012 | 10.70 | 10.87 | 10.58 | 10.84 | 80,456 | +0.20(+1.87%) |
Jun 11, 2012 | 10.93 | 10.93 | 10.63 | 10.64 | 138,683 | -0.17(-1.57%) |
Jun 08, 2012 | 10.68 | 10.86 | 10.62 | 10.81 | 60,863 | +0.09(+0.82%) |
Jun 07, 2012 | 10.91 | 10.91 | 10.67 | 10.72 | 161,548 | -0.04(-0.41%) |
Jun 06, 2012 | 10.43 | 10.77 | 10.36 | 10.76 | 126,943 | +0.43(+4.18%) |
Jun 05, 2012 | 10.18 | 10.45 | 10.12 | 10.33 | 133,921 | +0.10(+1.00%) |
Jun 04, 2012 | 10.58 | 10.63 | 10.15 | 10.23 | 219,418 | -0.38(-3.57%) |
Jun 01, 2012 | 10.87 | 10.93 | 10.56 | 10.61 | 281,375 | -0.35(-3.23%) |
May 31, 2012 | 10.86 | 11.06 | 10.81 | 10.96 | 158,662 | +0.15(+1.39%) |
May 30, 2012 | 10.78 | 10.91 | 10.75 | 10.81 | 107,648 | -0.08(-0.71%) |
May 29, 2012 | 10.85 | 10.92 | 10.82 | 10.89 | 58,902 | +0.10(+0.90%) |
May 25, 2012 | 10.89 | 10.90 | 10.73 | 10.79 | 125,038 | -0.15(-1.38%) |
May 24, 2012 | 10.87 | 10.96 | 10.80 | 10.94 | 53,485 | +0.06(+0.58%) |
May 23, 2012 | 10.88 | 10.94 | 10.71 | 10.88 | 96,971 | -0.09(-0.80%) |
May 22, 2012 | 11.05 | 11.09 | 10.92 | 10.97 | 123,957 | -0.11(-0.96%) |
May 21, 2012 | 10.93 | 11.10 | 10.89 | 11.07 | 110,713 | +0.15(+1.38%) |
May 18, 2012 | 11.08 | 11.12 | 10.87 | 10.92 | 82,075 | -0.17(-1.57%) |
May 17, 2012 | 11.28 | 11.43 | 11.07 | 11.10 | 138,366 | -0.16(-1.42%) |
May 16, 2012 | 11.34 | 11.38 | 11.25 | 11.26 | 66,399 | -0.03(-0.30%) |
May 15, 2012 | 11.33 | 11.40 | 11.23 | 11.29 | 94,524 | -0.03(-0.30%) |
May 14, 2012 | 11.34 | 11.39 | 11.25 | 11.33 | 152,502 | +0.02(+0.21%) |
May 11, 2012 | 11.23 | 11.35 | 11.23 | 11.30 | 74,827 | -0.01(-0.09%) |
May 10, 2012 | 11.30 | 11.35 | 11.23 | 11.31 | 88,825 | +0.06(+0.52%) |
May 09, 2012 | 11.19 | 11.30 | 11.17 | 11.25 | 110,318 | +0.03(+0.26%) |
May 08, 2012 | 11.17 | 11.29 | 11.13 | 11.23 | 125,339 | -0.00(-0.04%) |
May 07, 2012 | 11.20 | 11.24 | 11.17 | 11.23 | 82,831 | +0.01(+0.13%) |
May 04, 2012 | 11.25 | 11.30 | 11.19 | 11.22 | 121,104 | -0.09(-0.77%) |
May 03, 2012 | 11.38 | 11.41 | 11.29 | 11.30 | 106,855 | -0.08(-0.72%) |
May 02, 2012 | 11.33 | 11.39 | 11.31 | 11.39 | 88,833 | +0.00(+0.00%) |
May 01, 2012 | 11.44 | 11.53 | 11.33 | 11.39 | 183,345 | -0.03(-0.25%) |
Apr 30, 2012 | 11.50 | 11.57 | 11.41 | 11.41 | 87,299 | -0.06(-0.55%) |
Apr 27, 2012 | 11.44 | 11.51 | 11.38 | 11.48 | 70,177 | +0.06(+0.55%) |
Apr 26, 2012 | 11.38 | 11.48 | 11.18 | 11.41 | 144,512 | +0.01(+0.09%) |
Apr 25, 2012 | 11.51 | 11.62 | 11.35 | 11.40 | 129,065 | +0.01(+0.09%) |
Apr 24, 2012 | 11.15 | 11.51 | 11.12 | 11.39 | 450,641 | +0.28(+2.49%) |
Apr 23, 2012 | 11.15 | 11.19 | 11.08 | 11.12 | 140,100 | -0.10(-0.87%) |
Apr 20, 2012 | 11.21 | 11.30 | 11.14 | 11.22 | 153,921 | +0.11(+0.96%) |
Apr 19, 2012 | 10.91 | 11.14 | 10.90 | 11.11 | 192,540 | +0.19(+1.73%) |
Apr 18, 2012 | 10.96 | 10.99 | 10.82 | 10.92 | 173,142 | -0.09(-0.79%) |
Apr 17, 2012 | 11.02 | 11.09 | 10.97 | 11.01 | 157,124 | +0.06(+0.58%) |
Apr 16, 2012 | 10.97 | 11.04 | 10.88 | 10.94 | 96,304 | +0.05(+0.45%) |
Apr 13, 2012 | 10.99 | 10.99 | 10.85 | 10.89 | 146,893 | -0.10(-0.93%) |
Apr 12, 2012 | 10.92 | 11.03 | 10.91 | 11.00 | 130,733 | +0.07(+0.67%) |
Apr 11, 2012 | 10.86 | 10.94 | 10.73 | 10.92 | 116,661 | +0.17(+1.58%) |
Apr 10, 2012 | 10.85 | 10.94 | 10.70 | 10.75 | 210,279 | -0.11(-1.03%) |
Apr 09, 2012 | 10.95 | 11.00 | 10.85 | 10.87 | 183,339 | -0.22(-2.01%) |
Apr 05, 2012 | 11.02 | 11.13 | 11.01 | 11.09 | 225,552 | +0.07(+0.62%) |
Apr 04, 2012 | 11.16 | 11.16 | 10.92 | 11.02 | 189,551 | -0.18(-1.65%) |
Apr 03, 2012 | 11.05 | 11.23 | 10.98 | 11.21 | 516,365 | +0.28(+2.58%) |