Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 9.933 | 9.995 | 9.933 | 9.986 | 540,469 | +0.24(+2.47%) |
Jun 28, 2012 | 9.709 | 9.763 | 9.682 | 9.745 | 466,491 | +0.04(+0.46%) |
Jun 27, 2012 | 9.647 | 9.727 | 9.647 | 9.700 | 313,280 | +0.06(+0.65%) |
Jun 26, 2012 | 9.682 | 9.709 | 9.611 | 9.638 | 276,037 | -0.13(-1.28%) |
Jun 25, 2012 | 9.790 | 9.852 | 9.745 | 9.763 | 908,208 | +0.03(+0.28%) |
Jun 22, 2012 | 9.736 | 9.772 | 9.709 | 9.736 | 913,168 | +0.28(+2.93%) |
Jun 21, 2012 | 9.620 | 9.682 | 9.450 | 9.459 | 762,914 | -0.04(-0.38%) |
Jun 20, 2012 | 9.450 | 9.522 | 9.414 | 9.495 | 589,673 | +0.18(+1.92%) |
Jun 19, 2012 | 9.254 | 9.334 | 9.245 | 9.316 | 407,072 | +0.07(+0.77%) |
Jun 18, 2012 | 9.209 | 9.272 | 9.182 | 9.245 | 321,434 | +0.08(+0.88%) |
Jun 15, 2012 | 9.147 | 9.200 | 9.129 | 9.164 | 1,017,257 | +0.00(+0.00%) |
Jun 14, 2012 | 9.084 | 9.173 | 9.048 | 9.164 | 2,123,987 | +0.17(+1.89%) |
Jun 13, 2012 | 8.995 | 9.066 | 8.959 | 8.995 | 600,581 | -0.06(-0.69%) |
Jun 12, 2012 | 9.013 | 9.093 | 8.995 | 9.057 | 624,860 | +0.04(+0.50%) |
Jun 11, 2012 | 9.155 | 9.191 | 9.004 | 9.013 | 514,215 | -0.10(-1.08%) |
Jun 08, 2012 | 9.075 | 9.147 | 9.066 | 9.111 | 632,054 | -0.04(-0.49%) |
Jun 07, 2012 | 9.209 | 9.254 | 9.147 | 9.155 | 429,181 | +0.03(+0.29%) |
Jun 06, 2012 | 9.066 | 9.129 | 9.048 | 9.129 | 514,805 | +0.13(+1.39%) |
Jun 05, 2012 | 8.879 | 9.021 | 8.870 | 9.004 | 1,244,316 | +0.28(+3.17%) |
Jun 04, 2012 | 8.628 | 8.762 | 8.628 | 8.727 | 1,558,935 | +0.27(+3.17%) |
Jun 01, 2012 | 8.316 | 8.477 | 8.316 | 8.459 | 857,735 | +0.06(+0.74%) |
May 31, 2012 | 8.450 | 8.512 | 8.280 | 8.396 | 1,844,063 | -0.01(-0.11%) |
May 30, 2012 | 8.387 | 8.450 | 8.352 | 8.405 | 394,324 | -0.10(-1.16%) |
May 29, 2012 | 8.503 | 8.548 | 8.477 | 8.503 | 694,654 | +0.14(+1.71%) |
May 25, 2012 | 8.343 | 8.414 | 8.333 | 8.360 | 403,466 | -0.03(-0.32%) |
May 24, 2012 | 8.486 | 8.486 | 8.352 | 8.387 | 851,087 | -0.13(-1.57%) |
May 23, 2012 | 8.557 | 8.557 | 8.405 | 8.521 | 524,564 | -0.08(-0.93%) |
May 22, 2012 | 8.628 | 8.655 | 8.557 | 8.602 | 707,068 | -0.05(-0.62%) |
May 21, 2012 | 8.620 | 8.673 | 8.593 | 8.655 | 715,835 | +0.14(+1.68%) |
May 18, 2012 | 8.664 | 8.727 | 8.486 | 8.512 | 1,054,593 | -0.34(-3.83%) |
May 17, 2012 | 8.709 | 8.861 | 8.664 | 8.852 | 1,360,658 | +0.39(+4.65%) |
May 16, 2012 | 8.503 | 8.530 | 8.441 | 8.459 | 1,038,504 | -0.01(-0.11%) |
May 15, 2012 | 8.530 | 8.566 | 8.423 | 8.468 | 2,456,509 | -0.19(-2.17%) |
May 14, 2012 | 8.745 | 8.843 | 8.646 | 8.655 | 3,283,787 | -0.24(-2.71%) |
May 11, 2012 | 8.887 | 8.961 | 8.879 | 8.896 | 568,769 | -0.04(-0.50%) |
May 10, 2012 | 9.039 | 9.066 | 8.941 | 8.941 | 2,090,005 | -0.13(-1.38%) |
May 09, 2012 | 9.048 | 9.129 | 9.030 | 9.066 | 600,273 | +0.00(+0.00%) |
May 08, 2012 | 9.048 | 9.066 | 8.995 | 9.066 | 671,213 | -0.06(-0.68%) |
May 07, 2012 | 9.066 | 9.147 | 9.066 | 9.129 | 919,110 | +0.11(+1.19%) |
May 04, 2012 | 9.057 | 9.120 | 8.977 | 9.021 | 2,010,057 | +0.11(+1.20%) |
May 03, 2012 | 8.932 | 9.004 | 8.914 | 8.914 | 686,945 | +0.12(+1.32%) |
May 02, 2012 | 8.798 | 8.834 | 8.771 | 8.798 | 745,600 | +0.29(+3.36%) |
May 01, 2012 | 8.432 | 8.584 | 8.432 | 8.512 | 495,894 | +0.03(+0.32%) |
Apr 30, 2012 | 8.477 | 8.503 | 8.459 | 8.486 | 361,519 | +0.12(+1.39%) |
Apr 27, 2012 | 8.396 | 8.396 | 8.334 | 8.369 | 356,184 | -0.04(-0.43%) |
Apr 26, 2012 | 8.450 | 8.486 | 8.387 | 8.405 | 951,995 | -0.08(-0.95%) |
Apr 25, 2012 | 8.539 | 8.548 | 8.468 | 8.486 | 654,848 | -0.04(-0.42%) |
Apr 24, 2012 | 8.459 | 8.530 | 8.459 | 8.521 | 569,676 | +0.03(+0.32%) |
Apr 23, 2012 | 8.441 | 8.530 | 8.441 | 8.494 | 314,981 | -0.09(-1.04%) |
Apr 20, 2012 | 8.584 | 8.611 | 8.548 | 8.584 | 595,119 | -0.01(-0.10%) |
Apr 19, 2012 | 8.602 | 8.664 | 8.566 | 8.593 | 646,858 | -0.05(-0.62%) |
Apr 18, 2012 | 8.682 | 8.700 | 8.602 | 8.646 | 1,026,375 | -0.13(-1.43%) |
Apr 17, 2012 | 8.709 | 8.825 | 8.709 | 8.771 | 1,148,109 | +0.07(+0.82%) |
Apr 16, 2012 | 8.682 | 8.718 | 8.637 | 8.700 | 436,469 | +0.06(+0.72%) |
Apr 13, 2012 | 8.673 | 8.736 | 8.628 | 8.637 | 499,890 | -0.10(-1.12%) |
Apr 12, 2012 | 8.620 | 8.754 | 8.620 | 8.736 | 634,918 | +0.13(+1.45%) |
Apr 11, 2012 | 8.637 | 8.655 | 8.575 | 8.611 | 979,117 | +0.10(+1.15%) |
Apr 10, 2012 | 8.727 | 8.754 | 8.512 | 8.512 | 1,674,420 | -0.25(-2.85%) |
Apr 09, 2012 | 8.727 | 8.789 | 8.673 | 8.762 | 673,491 | +0.16(+1.87%) |
Apr 05, 2012 | 8.620 | 8.673 | 8.575 | 8.602 | 754,514 | -0.05(-0.62%) |
Apr 04, 2012 | 8.628 | 8.673 | 8.602 | 8.655 | 645,322 | -0.01(-0.10%) |
Apr 03, 2012 | 8.780 | 8.780 | 8.611 | 8.664 | 918,445 | -0.20(-2.22%) |