Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 10.21 | 10.58 | 10.04 | 10.55 | 555,852 | +0.60(+6.05%) |
Jun 28, 2012 | 9.841 | 10.07 | 9.784 | 9.946 | 987,372 | +0.00(+0.00%) |
Jun 27, 2012 | 9.860 | 10.18 | 9.746 | 9.946 | 643,250 | +0.14(+1.46%) |
Jun 26, 2012 | 9.984 | 10.08 | 9.688 | 9.803 | 491,323 | -0.14(-1.44%) |
Jun 25, 2012 | 10.10 | 10.31 | 9.898 | 9.946 | 705,181 | -0.46(-4.40%) |
Jun 22, 2012 | 10.79 | 10.81 | 10.34 | 10.40 | 2,522,389 | -0.28(-2.59%) |
Jun 21, 2012 | 11.13 | 11.29 | 10.48 | 10.68 | 720,952 | -0.49(-4.36%) |
Jun 20, 2012 | 12.27 | 12.27 | 11.12 | 11.17 | 524,422 | -0.27(-2.34%) |
Jun 19, 2012 | 11.02 | 11.49 | 11.02 | 11.44 | 646,355 | +0.43(+3.90%) |
Jun 18, 2012 | 10.76 | 11.18 | 10.76 | 11.01 | 402,439 | +0.09(+0.79%) |
Jun 15, 2012 | 10.91 | 11.01 | 10.73 | 10.92 | 254,453 | +0.07(+0.62%) |
Jun 14, 2012 | 10.80 | 10.91 | 10.52 | 10.85 | 482,840 | +0.04(+0.35%) |
Jun 13, 2012 | 10.61 | 10.88 | 10.50 | 10.81 | 678,489 | +0.18(+1.71%) |
Jun 12, 2012 | 10.50 | 10.73 | 10.46 | 10.63 | 471,437 | +0.15(+1.46%) |
Jun 11, 2012 | 10.74 | 10.87 | 10.46 | 10.48 | 449,471 | -0.06(-0.54%) |
Jun 08, 2012 | 10.28 | 10.59 | 10.03 | 10.54 | 242,669 | +0.14(+1.38%) |
Jun 07, 2012 | 10.61 | 10.80 | 10.35 | 10.39 | 373,439 | -0.08(-0.73%) |
Jun 06, 2012 | 10.09 | 10.72 | 10.09 | 10.47 | 420,780 | +0.52(+5.18%) |
Jun 05, 2012 | 9.841 | 10.08 | 9.841 | 9.956 | 269,893 | +0.08(+0.77%) |
Jun 04, 2012 | 9.784 | 9.956 | 9.574 | 9.879 | 407,903 | +0.14(+1.47%) |
Jun 01, 2012 | 9.812 | 10.01 | 9.698 | 9.736 | 421,602 | -0.21(-2.11%) |
May 31, 2012 | 9.946 | 10.04 | 9.927 | 9.946 | 406,761 | -0.02(-0.19%) |
May 30, 2012 | 10.37 | 10.37 | 9.898 | 9.965 | 313,389 | -0.53(-5.09%) |
May 29, 2012 | 10.43 | 10.63 | 10.40 | 10.50 | 167,447 | +0.16(+1.57%) |
May 25, 2012 | 10.28 | 10.43 | 10.14 | 10.34 | 271,011 | +0.06(+0.56%) |
May 24, 2012 | 10.50 | 10.51 | 10.14 | 10.28 | 234,008 | -0.20(-1.91%) |
May 23, 2012 | 9.965 | 10.56 | 9.927 | 10.48 | 489,411 | +0.41(+4.08%) |
May 22, 2012 | 10.27 | 10.37 | 9.994 | 10.07 | 532,887 | -0.18(-1.77%) |
May 21, 2012 | 9.831 | 10.36 | 9.831 | 10.25 | 384,731 | +0.60(+6.23%) |
May 18, 2012 | 9.841 | 9.879 | 9.593 | 9.650 | 498,997 | -0.15(-1.56%) |
May 17, 2012 | 10.03 | 10.23 | 9.784 | 9.803 | 699,873 | -0.24(-2.38%) |
May 16, 2012 | 9.946 | 10.31 | 9.898 | 10.04 | 709,308 | +0.10(+0.96%) |
May 15, 2012 | 10.04 | 10.19 | 9.889 | 9.946 | 812,851 | -0.05(-0.48%) |
May 14, 2012 | 10.38 | 10.39 | 9.917 | 9.994 | 549,135 | -0.51(-4.82%) |
May 11, 2012 | 10.61 | 10.79 | 10.46 | 10.50 | 622,105 | -0.16(-1.52%) |
May 10, 2012 | 10.68 | 10.88 | 10.59 | 10.66 | 366,553 | +0.06(+0.54%) |
May 09, 2012 | 10.60 | 10.61 | 10.12 | 10.60 | 735,369 | -0.14(-1.33%) |
May 08, 2012 | 10.52 | 10.89 | 10.35 | 10.75 | 1,128,503 | +0.01(+0.09%) |
May 07, 2012 | 10.52 | 10.98 | 10.45 | 10.74 | 1,012,863 | +0.17(+1.63%) |
May 04, 2012 | 10.96 | 11.26 | 10.44 | 10.57 | 2,470,023 | -0.98(-8.51%) |
May 03, 2012 | 11.67 | 11.69 | 11.46 | 11.55 | 617,727 | -0.14(-1.22%) |
May 02, 2012 | 11.66 | 11.75 | 11.45 | 11.69 | 243,601 | -0.06(-0.49%) |
May 01, 2012 | 11.67 | 11.92 | 11.64 | 11.75 | 415,786 | +0.12(+1.07%) |
Apr 30, 2012 | 11.78 | 11.78 | 11.61 | 11.63 | 181,157 | -0.14(-1.22%) |
Apr 27, 2012 | 11.71 | 11.85 | 11.64 | 11.77 | 445,028 | +0.08(+0.65%) |
Apr 26, 2012 | 11.55 | 11.85 | 11.45 | 11.69 | 295,404 | +0.15(+1.32%) |
Apr 25, 2012 | 11.34 | 11.62 | 11.29 | 11.54 | 330,392 | +0.29(+2.54%) |
Apr 24, 2012 | 11.30 | 11.44 | 11.14 | 11.25 | 949,874 | -0.05(-0.42%) |
Apr 23, 2012 | 11.29 | 11.31 | 10.99 | 11.30 | 1,229,791 | -0.15(-1.33%) |
Apr 20, 2012 | 11.90 | 11.90 | 11.38 | 11.45 | 1,192,164 | -0.33(-2.83%) |
Apr 19, 2012 | 11.72 | 11.80 | 11.48 | 11.79 | 176,721 | +0.11(+0.98%) |
Apr 18, 2012 | 11.81 | 11.82 | 11.58 | 11.67 | 362,520 | -0.18(-1.53%) |
Apr 17, 2012 | 11.74 | 11.98 | 11.65 | 11.86 | 201,923 | +0.17(+1.47%) |
Apr 16, 2012 | 12.55 | 12.89 | 11.67 | 11.68 | 273,729 | -0.11(-0.97%) |
Apr 13, 2012 | 12.14 | 12.16 | 11.71 | 11.80 | 94,785 | -0.38(-3.13%) |
Apr 12, 2012 | 11.65 | 12.26 | 11.65 | 12.18 | 304,497 | +0.54(+4.68%) |
Apr 11, 2012 | 11.66 | 11.84 | 11.55 | 11.64 | 234,763 | +0.08(+0.66%) |
Apr 10, 2012 | 12.04 | 12.06 | 11.52 | 11.56 | 1,565,091 | -0.50(-4.12%) |
Apr 09, 2012 | 12.12 | 12.12 | 11.93 | 12.06 | 152,822 | -0.15(-1.25%) |
Apr 05, 2012 | 12.74 | 12.83 | 12.11 | 12.21 | 250,830 | -0.54(-4.27%) |
Apr 04, 2012 | 12.86 | 12.86 | 12.58 | 12.75 | 755,266 | -0.26(-1.98%) |
Apr 03, 2012 | 12.85 | 13.08 | 12.70 | 13.01 | 191,387 | +0.16(+1.26%) |