Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 9.738 | 9.864 | 9.658 | 9.846 | 664,433 | +0.28(+2.90%) |
Jun 28, 2012 | 9.372 | 9.577 | 9.215 | 9.568 | 629,498 | +0.07(+0.75%) |
Jun 27, 2012 | 9.443 | 9.506 | 9.246 | 9.497 | 676,572 | +0.09(+0.95%) |
Jun 26, 2012 | 9.488 | 9.506 | 9.264 | 9.407 | 843,722 | -0.04(-0.47%) |
Jun 25, 2012 | 9.524 | 9.524 | 9.390 | 9.452 | 519,686 | -0.18(-1.86%) |
Jun 22, 2012 | 9.613 | 9.649 | 9.564 | 9.631 | 585,003 | +0.05(+0.56%) |
Jun 21, 2012 | 9.890 | 9.926 | 9.515 | 9.577 | 678,665 | -0.32(-3.25%) |
Jun 20, 2012 | 9.711 | 10.06 | 9.694 | 9.899 | 1,244,444 | +0.21(+2.22%) |
Jun 19, 2012 | 9.443 | 9.685 | 9.390 | 9.685 | 1,193,972 | +0.29(+3.04%) |
Jun 18, 2012 | 9.363 | 9.479 | 9.345 | 9.398 | 635,188 | -0.02(-0.19%) |
Jun 15, 2012 | 9.506 | 9.524 | 9.318 | 9.416 | 746,739 | -0.08(-0.85%) |
Jun 14, 2012 | 9.246 | 9.524 | 9.237 | 9.497 | 560,633 | +0.23(+2.51%) |
Jun 13, 2012 | 9.318 | 9.434 | 9.211 | 9.264 | 501,021 | -0.07(-0.77%) |
Jun 12, 2012 | 9.300 | 9.452 | 9.255 | 9.336 | 418,896 | +0.05(+0.58%) |
Jun 11, 2012 | 9.568 | 9.604 | 9.282 | 9.282 | 443,926 | -0.20(-2.08%) |
Jun 08, 2012 | 9.372 | 9.586 | 9.309 | 9.479 | 323,831 | +0.07(+0.76%) |
Jun 07, 2012 | 9.479 | 9.604 | 9.407 | 9.407 | 639,449 | +0.05(+0.57%) |
Jun 06, 2012 | 9.264 | 9.381 | 9.148 | 9.354 | 613,876 | +0.19(+2.05%) |
Jun 05, 2012 | 9.005 | 9.211 | 9.005 | 9.166 | 417,571 | +0.10(+1.08%) |
Jun 04, 2012 | 9.050 | 9.117 | 8.987 | 9.068 | 566,524 | +0.08(+0.90%) |
Jun 01, 2012 | 9.300 | 9.354 | 8.942 | 8.987 | 937,438 | -0.47(-5.01%) |
May 31, 2012 | 9.372 | 9.470 | 9.255 | 9.461 | 458,609 | +0.07(+0.76%) |
May 30, 2012 | 9.461 | 9.488 | 9.372 | 9.390 | 587,269 | -0.18(-1.87%) |
May 29, 2012 | 9.568 | 9.595 | 9.425 | 9.568 | 328,927 | +0.07(+0.75%) |
May 25, 2012 | 9.595 | 9.649 | 9.434 | 9.497 | 319,168 | -0.09(-0.93%) |
May 24, 2012 | 9.604 | 9.613 | 9.443 | 9.586 | 237,376 | +0.02(+0.19%) |
May 23, 2012 | 9.479 | 9.613 | 9.345 | 9.568 | 588,890 | +0.01(+0.09%) |
May 22, 2012 | 9.649 | 9.832 | 9.488 | 9.559 | 396,802 | -0.12(-1.20%) |
May 21, 2012 | 9.613 | 9.747 | 9.524 | 9.676 | 314,283 | +0.07(+0.74%) |
May 18, 2012 | 9.542 | 9.640 | 9.515 | 9.604 | 647,336 | +0.04(+0.47%) |
May 17, 2012 | 9.622 | 9.729 | 9.506 | 9.559 | 600,552 | -0.07(-0.74%) |
May 16, 2012 | 10.02 | 10.02 | 9.603 | 9.631 | 637,523 | -0.32(-3.23%) |
May 15, 2012 | 10.15 | 10.17 | 9.944 | 9.953 | 768,086 | -0.24(-2.37%) |
May 14, 2012 | 10.25 | 10.33 | 10.11 | 10.19 | 799,374 | -0.16(-1.55%) |
May 11, 2012 | 10.22 | 10.46 | 10.15 | 10.36 | 780,283 | +0.06(+0.61%) |
May 10, 2012 | 9.962 | 10.29 | 9.899 | 10.29 | 1,116,545 | +0.44(+4.45%) |
May 09, 2012 | 10.10 | 10.14 | 9.846 | 9.855 | 1,068,380 | -0.35(-3.42%) |
May 08, 2012 | 10.10 | 10.27 | 10.06 | 10.20 | 2,005,892 | +0.06(+0.62%) |
May 07, 2012 | 10.23 | 10.26 | 10.10 | 10.14 | 847,629 | -0.17(-1.65%) |
May 04, 2012 | 10.51 | 10.53 | 10.27 | 10.31 | 1,124,885 | -0.20(-1.87%) |
May 03, 2012 | 10.92 | 10.92 | 10.15 | 10.51 | 1,669,140 | -0.46(-4.24%) |
May 02, 2012 | 10.92 | 10.97 | 10.77 | 10.97 | 977,078 | +0.02(+0.16%) |
May 01, 2012 | 10.98 | 11.27 | 10.88 | 10.95 | 374,024 | -0.01(-0.08%) |
Apr 30, 2012 | 11.11 | 11.15 | 10.96 | 10.96 | 592,627 | -0.18(-1.61%) |
Apr 27, 2012 | 11.08 | 11.15 | 10.96 | 11.14 | 571,534 | +0.07(+0.65%) |
Apr 26, 2012 | 10.93 | 11.12 | 10.92 | 11.07 | 312,247 | +0.12(+1.06%) |
Apr 25, 2012 | 10.78 | 10.97 | 10.73 | 10.95 | 569,946 | +0.24(+2.25%) |
Apr 24, 2012 | 10.52 | 10.71 | 10.48 | 10.71 | 399,385 | +0.21(+1.96%) |
Apr 23, 2012 | 10.25 | 10.54 | 10.20 | 10.51 | 465,429 | +0.05(+0.51%) |
Apr 20, 2012 | 10.61 | 10.62 | 10.40 | 10.45 | 333,807 | -0.02(-0.17%) |
Apr 19, 2012 | 10.63 | 10.67 | 10.37 | 10.47 | 320,388 | -0.13(-1.18%) |
Apr 18, 2012 | 10.72 | 10.72 | 10.55 | 10.60 | 364,909 | -0.17(-1.58%) |
Apr 17, 2012 | 10.73 | 10.91 | 10.71 | 10.77 | 524,954 | +0.12(+1.09%) |
Apr 16, 2012 | 10.66 | 10.75 | 10.53 | 10.65 | 377,229 | +0.04(+0.34%) |
Apr 13, 2012 | 10.86 | 10.87 | 10.61 | 10.61 | 249,660 | -0.30(-2.78%) |
Apr 12, 2012 | 10.69 | 10.95 | 10.69 | 10.92 | 356,651 | +0.23(+2.18%) |
Apr 11, 2012 | 10.69 | 10.74 | 10.55 | 10.69 | 409,847 | +0.13(+1.19%) |
Apr 10, 2012 | 10.87 | 10.87 | 10.55 | 10.56 | 467,158 | -0.32(-2.96%) |
Apr 09, 2012 | 10.88 | 10.95 | 10.82 | 10.88 | 312,645 | -0.20(-1.78%) |
Apr 05, 2012 | 11.13 | 11.18 | 11.04 | 11.08 | 271,311 | -0.07(-0.64%) |
Apr 04, 2012 | 11.19 | 11.21 | 11.11 | 11.15 | 281,699 | -0.16(-1.42%) |
Apr 03, 2012 | 11.51 | 11.58 | 11.26 | 11.31 | 716,329 | -0.21(-1.86%) |