Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 9.463 | 9.563 | 9.253 | 9.484 | 1,722,016 | +0.31(+3.34%) |
Jun 28, 2012 | 9.277 | 9.353 | 8.970 | 9.177 | 1,259,235 | -0.19(-2.06%) |
Jun 27, 2012 | 9.136 | 9.387 | 9.112 | 9.370 | 1,890,138 | +0.21(+2.33%) |
Jun 26, 2012 | 9.201 | 9.249 | 9.005 | 9.156 | 1,085,074 | -0.04(-0.49%) |
Jun 25, 2012 | 9.239 | 9.267 | 9.112 | 9.201 | 1,252,381 | -0.14(-1.55%) |
Jun 22, 2012 | 9.346 | 9.391 | 9.218 | 9.346 | 1,255,547 | +0.07(+0.71%) |
Jun 21, 2012 | 9.573 | 9.653 | 9.263 | 9.280 | 1,172,476 | -0.26(-2.67%) |
Jun 20, 2012 | 9.498 | 9.656 | 9.360 | 9.535 | 1,265,070 | +0.02(+0.22%) |
Jun 19, 2012 | 9.384 | 9.515 | 9.384 | 9.515 | 2,717,952 | +0.17(+1.81%) |
Jun 18, 2012 | 9.439 | 9.480 | 9.260 | 9.346 | 2,714,954 | -0.16(-1.70%) |
Jun 15, 2012 | 9.408 | 9.529 | 9.311 | 9.508 | 1,478,760 | +0.13(+1.36%) |
Jun 14, 2012 | 9.336 | 9.432 | 9.229 | 9.380 | 1,999,139 | +0.05(+0.55%) |
Jun 13, 2012 | 9.322 | 9.466 | 9.184 | 9.329 | 3,078,453 | -0.03(-0.29%) |
Jun 12, 2012 | 8.770 | 9.367 | 8.746 | 9.356 | 4,576,548 | +0.78(+9.12%) |
Jun 11, 2012 | 8.812 | 8.925 | 8.553 | 8.574 | 2,165,642 | -0.10(-1.19%) |
Jun 08, 2012 | 8.581 | 8.757 | 8.430 | 8.677 | 2,301,310 | +0.06(+0.72%) |
Jun 07, 2012 | 8.560 | 8.781 | 8.543 | 8.615 | 2,534,221 | +0.14(+1.67%) |
Jun 06, 2012 | 8.409 | 8.581 | 8.381 | 8.474 | 2,300,515 | +0.10(+1.19%) |
Jun 05, 2012 | 7.992 | 8.388 | 7.985 | 8.374 | 3,279,078 | +0.38(+4.74%) |
Jun 04, 2012 | 7.930 | 8.036 | 7.867 | 7.995 | 2,483,506 | +0.10(+1.31%) |
Jun 01, 2012 | 7.985 | 7.988 | 7.644 | 7.892 | 4,120,130 | -0.23(-2.84%) |
May 31, 2012 | 8.395 | 8.412 | 8.002 | 8.123 | 3,689,313 | -0.24(-2.92%) |
May 30, 2012 | 8.560 | 8.567 | 8.350 | 8.367 | 2,287,425 | -0.29(-3.31%) |
May 29, 2012 | 8.608 | 8.701 | 8.495 | 8.653 | 1,662,845 | +0.02(+0.28%) |
May 25, 2012 | 8.619 | 8.676 | 8.529 | 8.629 | 1,572,845 | +0.01(+0.08%) |
May 24, 2012 | 8.729 | 8.753 | 8.502 | 8.622 | 1,608,651 | -0.07(-0.79%) |
May 23, 2012 | 8.526 | 8.705 | 8.402 | 8.691 | 1,558,292 | +0.10(+1.20%) |
May 22, 2012 | 8.757 | 8.801 | 8.505 | 8.588 | 3,632,974 | -0.16(-1.85%) |
May 21, 2012 | 8.574 | 8.763 | 8.453 | 8.750 | 1,808,034 | +0.20(+2.38%) |
May 18, 2012 | 8.732 | 8.767 | 8.508 | 8.546 | 2,807,012 | -0.13(-1.51%) |
May 17, 2012 | 8.905 | 8.984 | 8.589 | 8.677 | 3,630,427 | -0.26(-2.93%) |
May 16, 2012 | 8.477 | 9.012 | 8.415 | 8.939 | 7,536,973 | +0.49(+5.83%) |
May 15, 2012 | 8.591 | 8.684 | 8.378 | 8.446 | 3,086,262 | -0.13(-1.56%) |
May 14, 2012 | 8.604 | 8.714 | 8.478 | 8.580 | 2,582,842 | -0.18(-2.07%) |
May 11, 2012 | 8.724 | 8.940 | 8.714 | 8.762 | 1,632,545 | -0.01(-0.12%) |
May 10, 2012 | 8.913 | 8.947 | 8.659 | 8.772 | 2,800,363 | -0.08(-0.85%) |
May 09, 2012 | 8.625 | 8.954 | 8.587 | 8.848 | 2,854,559 | +0.10(+1.10%) |
May 08, 2012 | 8.844 | 8.854 | 8.526 | 8.752 | 3,624,169 | -0.13(-1.43%) |
May 07, 2012 | 9.009 | 9.057 | 8.858 | 8.878 | 3,115,843 | -0.18(-2.04%) |
May 04, 2012 | 9.485 | 9.495 | 8.959 | 9.063 | 3,050,398 | -0.13(-1.45%) |
May 03, 2012 | 10.05 | 10.10 | 8.824 | 9.197 | 9,666,674 | -0.67(-6.80%) |
May 02, 2012 | 9.516 | 9.930 | 9.433 | 9.868 | 3,446,700 | +0.33(+3.48%) |
May 01, 2012 | 9.817 | 9.868 | 9.512 | 9.536 | 3,044,962 | -0.32(-3.27%) |
Apr 30, 2012 | 9.673 | 9.868 | 9.666 | 9.858 | 3,330,527 | +0.18(+1.84%) |
Apr 27, 2012 | 9.581 | 9.793 | 9.557 | 9.680 | 4,215,580 | +0.11(+1.18%) |
Apr 26, 2012 | 9.423 | 9.591 | 9.396 | 9.567 | 1,827,137 | +0.14(+1.53%) |
Apr 25, 2012 | 9.327 | 9.444 | 9.180 | 9.423 | 2,122,201 | +0.19(+2.04%) |
Apr 24, 2012 | 9.498 | 9.522 | 9.176 | 9.235 | 2,375,331 | -0.25(-2.64%) |
Apr 23, 2012 | 9.355 | 9.498 | 9.344 | 9.485 | 3,294,110 | -0.02(-0.25%) |
Apr 20, 2012 | 9.242 | 9.622 | 9.224 | 9.509 | 2,186,035 | +0.28(+3.08%) |
Apr 19, 2012 | 9.228 | 9.399 | 9.180 | 9.224 | 1,730,218 | -0.02(-0.19%) |
Apr 18, 2012 | 9.170 | 9.242 | 9.132 | 9.242 | 985,668 | +0.05(+0.52%) |
Apr 17, 2012 | 9.187 | 9.283 | 9.149 | 9.194 | 1,223,728 | +0.09(+0.98%) |
Apr 16, 2012 | 9.218 | 9.289 | 9.072 | 9.104 | 1,256,773 | -0.12(-1.26%) |
Apr 13, 2012 | 9.269 | 9.420 | 9.190 | 9.221 | 1,585,898 | -0.14(-1.50%) |
Apr 12, 2012 | 9.156 | 9.379 | 9.156 | 9.361 | 873,687 | +0.22(+2.40%) |
Apr 11, 2012 | 9.170 | 9.252 | 9.108 | 9.142 | 1,694,177 | +0.04(+0.49%) |
Apr 10, 2012 | 9.289 | 9.361 | 9.081 | 9.098 | 2,546,576 | -0.24(-2.53%) |
Apr 09, 2012 | 9.379 | 9.406 | 9.197 | 9.334 | 2,752,750 | -0.17(-1.84%) |
Apr 05, 2012 | 9.502 | 9.563 | 9.461 | 9.509 | 1,094,099 | +0.00(+0.04%) |
Apr 04, 2012 | 9.567 | 9.605 | 9.392 | 9.505 | 1,699,587 | -0.16(-1.63%) |
Apr 03, 2012 | 9.557 | 9.724 | 9.481 | 9.663 | 1,930,158 | +0.12(+1.22%) |