Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 10.08 | 10.19 | 10.05 | 10.19 | 281,798 | +0.30(+3.01%) |
Jun 28, 2012 | 9.734 | 9.896 | 9.734 | 9.892 | 190,906 | +0.06(+0.57%) |
Jun 27, 2012 | 9.719 | 9.896 | 9.719 | 9.835 | 138,510 | +0.13(+1.32%) |
Jun 26, 2012 | 9.658 | 9.801 | 9.628 | 9.707 | 356,210 | +0.06(+0.62%) |
Jun 25, 2012 | 9.655 | 9.681 | 9.592 | 9.647 | 201,031 | -0.16(-1.65%) |
Jun 22, 2012 | 9.828 | 9.828 | 9.707 | 9.809 | 328,219 | +0.09(+0.89%) |
Jun 21, 2012 | 9.760 | 9.801 | 9.598 | 9.722 | 615,719 | -0.08(-0.77%) |
Jun 20, 2012 | 9.828 | 9.911 | 9.749 | 9.798 | 110,263 | -0.06(-0.61%) |
Jun 19, 2012 | 9.647 | 9.899 | 9.606 | 9.858 | 173,501 | +0.24(+2.51%) |
Jun 18, 2012 | 9.636 | 9.681 | 9.504 | 9.617 | 185,201 | -0.06(-0.66%) |
Jun 15, 2012 | 9.541 | 9.760 | 9.485 | 9.681 | 293,349 | +0.17(+1.78%) |
Jun 14, 2012 | 9.417 | 9.549 | 9.406 | 9.511 | 159,721 | +0.09(+1.00%) |
Jun 13, 2012 | 9.523 | 9.597 | 9.368 | 9.417 | 210,641 | -0.14(-1.42%) |
Jun 12, 2012 | 9.508 | 9.602 | 9.308 | 9.553 | 250,940 | +0.06(+0.63%) |
Jun 11, 2012 | 9.794 | 9.794 | 9.470 | 9.493 | 282,664 | -0.19(-1.98%) |
Jun 08, 2012 | 9.519 | 9.764 | 9.466 | 9.685 | 187,975 | +0.13(+1.38%) |
Jun 07, 2012 | 9.707 | 9.745 | 9.541 | 9.553 | 291,496 | -0.02(-0.20%) |
Jun 06, 2012 | 9.338 | 9.583 | 9.289 | 9.572 | 204,368 | +0.33(+3.55%) |
Jun 05, 2012 | 9.244 | 9.323 | 9.210 | 9.244 | 213,943 | -0.06(-0.69%) |
Jun 04, 2012 | 9.304 | 9.353 | 9.172 | 9.308 | 251,412 | +0.03(+0.28%) |
Jun 01, 2012 | 9.123 | 9.357 | 9.078 | 9.282 | 472,463 | -0.18(-1.87%) |
May 31, 2012 | 9.353 | 9.526 | 9.270 | 9.459 | 723,583 | +0.11(+1.13%) |
May 30, 2012 | 9.342 | 9.428 | 9.255 | 9.353 | 367,551 | -0.14(-1.47%) |
May 29, 2012 | 9.590 | 9.606 | 9.406 | 9.493 | 151,802 | +0.02(+0.16%) |
May 25, 2012 | 9.466 | 9.515 | 9.425 | 9.477 | 178,224 | -0.01(-0.12%) |
May 24, 2012 | 9.364 | 9.493 | 9.285 | 9.489 | 234,411 | +0.14(+1.53%) |
May 23, 2012 | 9.319 | 9.425 | 9.285 | 9.346 | 699,786 | -0.09(-0.92%) |
May 22, 2012 | 9.557 | 9.583 | 9.383 | 9.432 | 324,725 | -0.11(-1.14%) |
May 21, 2012 | 9.451 | 9.617 | 9.364 | 9.541 | 448,124 | +0.13(+1.36%) |
May 18, 2012 | 9.500 | 9.717 | 9.361 | 9.413 | 424,338 | -0.08(-0.83%) |
May 17, 2012 | 9.794 | 9.839 | 9.481 | 9.493 | 439,980 | -0.30(-3.08%) |
May 16, 2012 | 9.858 | 9.941 | 9.768 | 9.794 | 231,624 | -0.03(-0.31%) |
May 15, 2012 | 9.722 | 9.884 | 9.715 | 9.824 | 250,719 | +0.08(+0.81%) |
May 14, 2012 | 9.715 | 9.805 | 9.647 | 9.745 | 307,249 | -0.10(-1.03%) |
May 11, 2012 | 9.809 | 9.896 | 9.756 | 9.847 | 219,938 | +0.00(+0.04%) |
May 10, 2012 | 9.914 | 10.04 | 9.798 | 9.843 | 324,088 | -0.00(-0.04%) |
May 09, 2012 | 9.779 | 9.929 | 9.752 | 9.847 | 314,050 | -0.06(-0.57%) |
May 08, 2012 | 9.703 | 9.911 | 9.651 | 9.903 | 346,064 | +0.10(+1.00%) |
May 07, 2012 | 9.768 | 9.933 | 9.768 | 9.805 | 342,591 | -0.01(-0.12%) |
May 04, 2012 | 9.881 | 9.884 | 9.730 | 9.816 | 483,217 | -0.15(-1.51%) |
May 03, 2012 | 10.10 | 10.10 | 9.843 | 9.967 | 547,629 | -0.18(-1.75%) |
May 02, 2012 | 10.07 | 10.19 | 9.850 | 10.14 | 661,099 | -0.03(-0.30%) |
May 01, 2012 | 10.25 | 10.42 | 10.13 | 10.17 | 642,508 | -0.10(-0.95%) |
Apr 30, 2012 | 11.01 | 11.05 | 10.12 | 10.27 | 1,074,965 | -0.77(-6.99%) |
Apr 27, 2012 | 10.86 | 11.11 | 10.72 | 11.04 | 314,257 | +0.20(+1.84%) |
Apr 26, 2012 | 10.77 | 10.92 | 10.77 | 10.84 | 232,574 | +0.05(+0.49%) |
Apr 25, 2012 | 10.89 | 10.98 | 10.75 | 10.79 | 307,663 | +0.05(+0.42%) |
Apr 24, 2012 | 10.63 | 10.79 | 10.59 | 10.75 | 258,744 | +0.09(+0.81%) |
Apr 23, 2012 | 10.57 | 10.71 | 10.51 | 10.66 | 259,029 | -0.15(-1.36%) |
Apr 20, 2012 | 10.98 | 11.10 | 10.70 | 10.81 | 450,248 | -0.04(-0.35%) |
Apr 19, 2012 | 11.00 | 11.14 | 10.77 | 10.84 | 180,069 | -0.15(-1.40%) |
Apr 18, 2012 | 11.21 | 11.22 | 10.98 | 11.00 | 156,928 | -0.28(-2.50%) |
Apr 17, 2012 | 11.14 | 11.42 | 11.14 | 11.28 | 111,623 | +0.26(+2.32%) |
Apr 16, 2012 | 11.06 | 11.13 | 10.88 | 11.03 | 158,816 | +0.02(+0.17%) |
Apr 13, 2012 | 11.17 | 11.20 | 10.93 | 11.01 | 199,008 | -0.22(-1.98%) |
Apr 12, 2012 | 11.12 | 11.35 | 11.12 | 11.23 | 187,553 | +0.10(+0.88%) |
Apr 11, 2012 | 11.00 | 11.13 | 10.92 | 11.13 | 227,966 | +0.25(+2.28%) |
Apr 10, 2012 | 11.12 | 11.12 | 10.77 | 10.88 | 341,495 | -0.24(-2.13%) |
Apr 09, 2012 | 11.12 | 11.20 | 11.05 | 11.12 | 233,267 | -0.23(-1.99%) |
Apr 05, 2012 | 11.20 | 11.36 | 11.15 | 11.35 | 174,497 | +0.08(+0.67%) |
Apr 04, 2012 | 11.41 | 11.41 | 11.23 | 11.27 | 195,883 | -0.28(-2.45%) |
Apr 03, 2012 | 11.68 | 11.73 | 11.49 | 11.55 | 184,519 | -0.16(-1.38%) |