Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 9.700 | 9.740 | 9.470 | 9.500 | 2,742,784 | +0.26(+2.81%) |
Jun 28, 2012 | 9.270 | 9.370 | 9.050 | 9.240 | 2,553,600 | -0.12(-1.28%) |
Jun 27, 2012 | 9.440 | 9.650 | 9.280 | 9.360 | 1,747,525 | -0.14(-1.47%) |
Jun 26, 2012 | 9.420 | 9.560 | 9.160 | 9.500 | 1,814,238 | +0.00(+0.00%) |
Jun 25, 2012 | 9.420 | 9.600 | 9.270 | 9.500 | 1,589,563 | -0.03(-0.31%) |
Jun 22, 2012 | 9.320 | 9.560 | 9.150 | 9.530 | 3,459,402 | +0.25(+2.69%) |
Jun 21, 2012 | 9.660 | 9.710 | 9.280 | 9.280 | 2,063,956 | -0.69(-6.92%) |
Jun 20, 2012 | 9.800 | 10.07 | 9.630 | 9.970 | 4,207,341 | +0.04(+0.40%) |
Jun 19, 2012 | 9.980 | 10.03 | 9.760 | 9.930 | 1,810,051 | +0.03(+0.30%) |
Jun 18, 2012 | 9.660 | 9.920 | 9.420 | 9.900 | 4,009,487 | +0.32(+3.34%) |
Jun 15, 2012 | 10.07 | 10.13 | 9.580 | 9.580 | 9,974,259 | -0.49(-4.87%) |
Jun 14, 2012 | 10.25 | 10.25 | 9.930 | 10.07 | 3,218,963 | -0.07(-0.69%) |
Jun 13, 2012 | 10.26 | 10.45 | 10.14 | 10.14 | 3,709,604 | -0.09(-0.88%) |
Jun 12, 2012 | 9.930 | 10.26 | 9.790 | 10.23 | 3,042,092 | +0.41(+4.18%) |
Jun 11, 2012 | 10.10 | 10.17 | 9.800 | 9.820 | 3,041,615 | -0.24(-2.39%) |
Jun 08, 2012 | 9.560 | 10.09 | 9.440 | 10.06 | 2,609,242 | +0.28(+2.86%) |
Jun 07, 2012 | 10.17 | 10.18 | 9.700 | 9.780 | 3,455,900 | -0.34(-3.36%) |
Jun 06, 2012 | 10.12 | 10.37 | 9.890 | 10.12 | 3,662,335 | +0.12(+1.20%) |
Jun 05, 2012 | 9.630 | 10.07 | 9.620 | 10.00 | 2,850,115 | +0.29(+2.99%) |
Jun 04, 2012 | 9.540 | 9.740 | 9.250 | 9.710 | 2,444,267 | +0.23(+2.43%) |
Jun 01, 2012 | 9.010 | 9.540 | 8.946 | 9.480 | 3,899,247 | +0.72(+8.22%) |
May 31, 2012 | 8.920 | 9.000 | 8.520 | 8.760 | 1,949,819 | -0.11(-1.24%) |
May 30, 2012 | 8.640 | 8.880 | 8.440 | 8.870 | 2,773,853 | +0.09(+1.03%) |
May 29, 2012 | 9.170 | 9.250 | 8.668 | 8.780 | 2,872,112 | -0.14(-1.57%) |
May 25, 2012 | 8.770 | 8.930 | 8.660 | 8.920 | 2,107,597 | +0.24(+2.76%) |
May 24, 2012 | 8.790 | 9.070 | 8.510 | 8.680 | 4,006,081 | +0.03(+0.35%) |
May 23, 2012 | 8.360 | 8.650 | 8.050 | 8.650 | 3,507,698 | +0.24(+2.85%) |
May 22, 2012 | 8.550 | 8.740 | 8.280 | 8.410 | 2,944,479 | -0.26(-3.00%) |
May 21, 2012 | 8.290 | 8.820 | 8.280 | 8.670 | 2,945,358 | +0.44(+5.35%) |
May 18, 2012 | 8.110 | 8.295 | 7.980 | 8.230 | 5,676,534 | +0.45(+5.78%) |
May 17, 2012 | 7.400 | 7.880 | 7.400 | 7.780 | 4,133,634 | +0.51(+7.02%) |
May 16, 2012 | 7.180 | 7.580 | 7.130 | 7.270 | 5,170,551 | -0.03(-0.41%) |
May 15, 2012 | 7.700 | 7.820 | 7.170 | 7.300 | 5,882,371 | -0.38(-4.95%) |
May 14, 2012 | 7.780 | 8.000 | 7.630 | 7.680 | 3,971,900 | -0.32(-4.00%) |
May 11, 2012 | 8.340 | 8.420 | 7.980 | 8.000 | 2,617,150 | -0.43(-5.10%) |
May 10, 2012 | 8.840 | 8.900 | 8.370 | 8.430 | 2,189,234 | -0.27(-3.10%) |
May 09, 2012 | 8.080 | 8.830 | 7.980 | 8.700 | 3,052,150 | +0.31(+3.69%) |
May 08, 2012 | 8.380 | 8.440 | 8.070 | 8.390 | 2,537,807 | -0.15(-1.76%) |
May 07, 2012 | 8.590 | 8.750 | 8.480 | 8.540 | 1,501,429 | -0.05(-0.58%) |
May 04, 2012 | 8.450 | 8.790 | 8.450 | 8.590 | 2,748,902 | +0.09(+1.06%) |
May 03, 2012 | 9.000 | 9.100 | 8.450 | 8.500 | 3,381,381 | -0.59(-6.49%) |
May 02, 2012 | 9.340 | 9.370 | 9.060 | 9.090 | 1,791,432 | -0.27(-2.88%) |
May 01, 2012 | 9.140 | 9.460 | 9.120 | 9.360 | 2,161,994 | +0.26(+2.86%) |
Apr 30, 2012 | 9.440 | 9.580 | 8.930 | 9.100 | 4,434,061 | -0.92(-9.18%) |
Apr 27, 2012 | 10.01 | 10.10 | 9.870 | 10.02 | 2,417,543 | +0.11(+1.11%) |
Apr 26, 2012 | 9.820 | 9.935 | 9.704 | 9.910 | 2,108,058 | +0.22(+2.27%) |
Apr 25, 2012 | 9.240 | 9.710 | 9.160 | 9.690 | 2,302,592 | +0.50(+5.44%) |
Apr 24, 2012 | 9.400 | 9.470 | 9.150 | 9.190 | 2,430,852 | -0.23(-2.44%) |
Apr 23, 2012 | 9.490 | 9.520 | 9.150 | 9.420 | 2,548,517 | -0.36(-3.68%) |
Apr 20, 2012 | 9.920 | 9.990 | 9.760 | 9.780 | 1,481,604 | -0.04(-0.41%) |
Apr 19, 2012 | 9.970 | 10.10 | 9.810 | 9.820 | 2,065,360 | -0.12(-1.21%) |
Apr 18, 2012 | 9.830 | 10.03 | 9.790 | 9.940 | 1,793,298 | +0.06(+0.61%) |
Apr 17, 2012 | 9.570 | 9.960 | 9.460 | 9.880 | 2,237,247 | +0.42(+4.44%) |
Apr 16, 2012 | 9.610 | 9.850 | 9.340 | 9.460 | 1,754,485 | -0.22(-2.27%) |
Apr 13, 2012 | 9.870 | 9.900 | 9.590 | 9.680 | 1,917,259 | -0.32(-3.20%) |
Apr 12, 2012 | 9.580 | 10.03 | 9.557 | 10.00 | 2,568,839 | +0.47(+4.93%) |
Apr 11, 2012 | 9.760 | 9.810 | 9.500 | 9.530 | 1,739,484 | -0.13(-1.35%) |
Apr 10, 2012 | 9.500 | 9.660 | 9.260 | 9.660 | 3,366,363 | +0.21(+2.22%) |
Apr 09, 2012 | 9.490 | 9.752 | 9.450 | 9.450 | 2,655,607 | -0.06(-0.63%) |
Apr 05, 2012 | 9.350 | 9.530 | 9.350 | 9.510 | 3,580,024 | +0.23(+2.48%) |
Apr 04, 2012 | 9.440 | 9.500 | 9.190 | 9.280 | 4,948,623 | -0.46(-4.72%) |
Apr 03, 2012 | 10.15 | 10.18 | 9.590 | 9.740 | 5,266,628 | -0.45(-4.42%) |