Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 10.28 | 10.56 | 10.21 | 10.33 | 37,488 | +0.52(+5.26%) |
Jun 28, 2012 | 9.799 | 9.819 | 9.591 | 9.812 | 26,627 | -0.15(-1.48%) |
Jun 27, 2012 | 9.785 | 9.960 | 9.785 | 9.960 | 21,452 | +0.21(+2.20%) |
Jun 26, 2012 | 9.792 | 9.820 | 9.705 | 9.745 | 7,326 | -0.04(-0.41%) |
Jun 25, 2012 | 9.899 | 9.899 | 9.712 | 9.785 | 14,854 | -0.25(-2.54%) |
Jun 22, 2012 | 10.21 | 10.21 | 10.03 | 10.04 | 17,355 | +0.05(+0.47%) |
Jun 21, 2012 | 10.29 | 10.34 | 9.974 | 9.993 | 16,454 | -0.48(-4.55%) |
Jun 20, 2012 | 10.46 | 10.61 | 10.44 | 10.47 | 80,678 | +0.16(+1.56%) |
Jun 19, 2012 | 10.17 | 10.46 | 10.17 | 10.31 | 71,312 | +0.24(+2.40%) |
Jun 18, 2012 | 10.11 | 10.16 | 10.03 | 10.07 | 22,693 | -0.23(-2.21%) |
Jun 15, 2012 | 10.20 | 10.32 | 10.17 | 10.29 | 40,310 | +0.29(+2.88%) |
Jun 14, 2012 | 9.966 | 10.08 | 9.953 | 10.01 | 31,273 | +0.10(+1.02%) |
Jun 13, 2012 | 9.926 | 10.01 | 9.889 | 9.906 | 60,652 | -0.03(-0.27%) |
Jun 12, 2012 | 9.812 | 9.940 | 9.752 | 9.933 | 35,837 | +0.17(+1.72%) |
Jun 11, 2012 | 10.19 | 10.19 | 9.765 | 9.765 | 75,641 | -0.20(-2.02%) |
Jun 08, 2012 | 9.899 | 9.987 | 9.712 | 9.967 | 142,427 | -0.07(-0.73%) |
Jun 07, 2012 | 10.14 | 10.23 | 9.994 | 10.04 | 34,381 | +0.09(+0.94%) |
Jun 06, 2012 | 9.685 | 9.953 | 9.685 | 9.946 | 79,849 | +0.49(+5.18%) |
Jun 05, 2012 | 9.437 | 9.510 | 9.437 | 9.457 | 210,630 | +0.00(+0.00%) |
Jun 04, 2012 | 9.376 | 9.457 | 9.329 | 9.457 | 124,563 | +0.19(+2.03%) |
Jun 01, 2012 | 9.269 | 9.302 | 9.209 | 9.268 | 70,017 | -0.16(-1.71%) |
May 31, 2012 | 9.383 | 9.453 | 9.269 | 9.430 | 105,090 | +0.01(+0.11%) |
May 30, 2012 | 9.551 | 9.551 | 9.390 | 9.420 | 28,849 | -0.24(-2.53%) |
May 29, 2012 | 9.658 | 9.731 | 9.564 | 9.665 | 53,187 | -0.01(-0.07%) |
May 25, 2012 | 9.691 | 9.745 | 9.658 | 9.671 | 10,999 | -0.05(-0.55%) |
May 24, 2012 | 9.726 | 9.839 | 9.685 | 9.725 | 11,415 | -0.09(-0.89%) |
May 23, 2012 | 9.886 | 9.886 | 9.611 | 9.812 | 114,558 | -0.09(-0.95%) |
May 22, 2012 | 10.03 | 10.13 | 9.894 | 9.906 | 155,082 | -0.01(-0.07%) |
May 21, 2012 | 9.685 | 9.913 | 9.678 | 9.913 | 295,832 | +0.32(+3.29%) |
May 18, 2012 | 9.665 | 9.705 | 9.598 | 9.598 | 27,033 | -0.09(-0.90%) |
May 17, 2012 | 9.859 | 9.859 | 9.651 | 9.685 | 18,591 | -0.20(-2.04%) |
May 16, 2012 | 9.960 | 9.987 | 9.880 | 9.886 | 18,730 | -0.05(-0.47%) |
May 15, 2012 | 10.14 | 10.14 | 9.926 | 9.933 | 66,200 | -0.26(-2.57%) |
May 14, 2012 | 10.17 | 10.28 | 10.17 | 10.19 | 56,413 | -0.28(-2.69%) |
May 11, 2012 | 10.37 | 10.62 | 10.37 | 10.48 | 25,172 | -0.16(-1.51%) |
May 10, 2012 | 10.72 | 10.74 | 10.64 | 10.64 | 12,979 | +0.18(+1.73%) |
May 09, 2012 | 10.43 | 10.47 | 9.738 | 10.46 | 56,598 | -0.22(-2.07%) |
May 08, 2012 | 10.82 | 10.82 | 10.57 | 10.68 | 49,930 | -0.25(-2.25%) |
May 07, 2012 | 10.75 | 10.93 | 10.75 | 10.92 | 9,053 | +0.11(+1.03%) |
May 04, 2012 | 10.82 | 10.85 | 10.73 | 10.81 | 18,570 | -0.04(-0.37%) |
May 03, 2012 | 11.05 | 11.05 | 10.82 | 10.85 | 7,214 | -0.16(-1.48%) |
May 02, 2012 | 11.09 | 11.09 | 10.93 | 11.02 | 21,503 | -0.25(-2.18%) |
May 01, 2012 | 11.22 | 11.32 | 11.16 | 11.26 | 19,019 | +0.16(+1.45%) |
Apr 30, 2012 | 11.14 | 11.17 | 11.08 | 11.10 | 25,533 | -0.19(-1.72%) |
Apr 27, 2012 | 11.33 | 11.33 | 11.17 | 11.29 | 38,330 | +0.19(+1.69%) |
Apr 26, 2012 | 11.05 | 11.11 | 11.05 | 11.11 | 5,069 | -0.03(-0.30%) |
Apr 25, 2012 | 11.26 | 11.26 | 11.09 | 11.14 | 27,136 | +0.23(+2.15%) |
Apr 24, 2012 | 10.74 | 10.97 | 10.74 | 10.91 | 44,728 | +0.16(+1.50%) |
Apr 23, 2012 | 10.73 | 10.78 | 10.63 | 10.74 | 41,439 | -0.29(-2.61%) |
Apr 20, 2012 | 11.03 | 11.10 | 11.03 | 11.03 | 12,722 | +0.13(+1.17%) |
Apr 19, 2012 | 11.02 | 11.03 | 10.80 | 10.91 | 110,528 | -0.17(-1.57%) |
Apr 18, 2012 | 11.06 | 11.11 | 11.02 | 11.08 | 17,230 | -0.14(-1.26%) |
Apr 17, 2012 | 11.07 | 11.26 | 11.07 | 11.22 | 54,456 | +0.35(+3.21%) |
Apr 16, 2012 | 10.95 | 10.95 | 10.76 | 10.87 | 100,662 | +0.00(+0.00%) |
Apr 13, 2012 | 11.16 | 11.16 | 10.85 | 10.87 | 18,794 | -0.45(-3.97%) |
Apr 12, 2012 | 11.10 | 11.32 | 11.10 | 11.32 | 37,021 | +0.31(+2.80%) |
Apr 11, 2012 | 11.03 | 11.13 | 11.00 | 11.01 | 71,605 | +0.28(+2.63%) |
Apr 10, 2012 | 11.01 | 11.03 | 10.73 | 10.73 | 96,492 | -0.38(-3.38%) |
Apr 09, 2012 | 11.01 | 11.19 | 11.01 | 11.11 | 88,413 | -0.10(-0.90%) |
Apr 05, 2012 | 11.24 | 11.26 | 11.12 | 11.21 | 43,923 | -0.15(-1.36%) |
Apr 04, 2012 | 11.40 | 11.45 | 11.33 | 11.36 | 172,457 | -0.27(-2.31%) |
Apr 03, 2012 | 11.97 | 11.97 | 11.60 | 11.63 | 16,623 | -0.39(-3.24%) |