Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 9.465 | 9.565 | 9.255 | 9.486 | 1,721,584 | +0.31(+3.34%) |
Jun 28, 2012 | 9.279 | 9.355 | 8.973 | 9.179 | 1,258,919 | -0.19(-2.06%) |
Jun 27, 2012 | 9.138 | 9.390 | 9.114 | 9.372 | 1,889,664 | +0.21(+2.33%) |
Jun 26, 2012 | 9.203 | 9.252 | 9.007 | 9.159 | 1,084,802 | -0.04(-0.49%) |
Jun 25, 2012 | 9.241 | 9.269 | 9.114 | 9.203 | 1,252,067 | -0.14(-1.55%) |
Jun 22, 2012 | 9.348 | 9.393 | 9.221 | 9.348 | 1,255,232 | +0.07(+0.71%) |
Jun 21, 2012 | 9.576 | 9.655 | 9.265 | 9.283 | 1,172,182 | -0.26(-2.67%) |
Jun 20, 2012 | 9.500 | 9.658 | 9.362 | 9.538 | 1,264,753 | +0.02(+0.22%) |
Jun 19, 2012 | 9.386 | 9.517 | 9.386 | 9.517 | 2,717,271 | +0.17(+1.81%) |
Jun 18, 2012 | 9.441 | 9.483 | 9.262 | 9.348 | 2,714,274 | -0.16(-1.70%) |
Jun 15, 2012 | 9.410 | 9.531 | 9.314 | 9.510 | 1,478,389 | +0.13(+1.36%) |
Jun 14, 2012 | 9.338 | 9.434 | 9.231 | 9.383 | 1,998,637 | +0.05(+0.55%) |
Jun 13, 2012 | 9.324 | 9.469 | 9.186 | 9.331 | 3,077,681 | -0.03(-0.29%) |
Jun 12, 2012 | 8.773 | 9.369 | 8.748 | 9.359 | 4,575,401 | +0.78(+9.12%) |
Jun 11, 2012 | 8.814 | 8.928 | 8.555 | 8.576 | 2,165,099 | -0.10(-1.19%) |
Jun 08, 2012 | 8.583 | 8.759 | 8.432 | 8.680 | 2,300,733 | +0.06(+0.72%) |
Jun 07, 2012 | 8.562 | 8.783 | 8.545 | 8.617 | 2,533,586 | +0.14(+1.67%) |
Jun 06, 2012 | 8.411 | 8.583 | 8.383 | 8.476 | 2,299,938 | +0.10(+1.19%) |
Jun 05, 2012 | 7.994 | 8.390 | 7.987 | 8.376 | 3,278,256 | +0.38(+4.74%) |
Jun 04, 2012 | 7.932 | 8.038 | 7.869 | 7.997 | 2,482,884 | +0.10(+1.31%) |
Jun 01, 2012 | 7.987 | 7.990 | 7.645 | 7.894 | 4,119,098 | -0.23(-2.84%) |
May 31, 2012 | 8.397 | 8.414 | 8.004 | 8.125 | 3,688,388 | -0.24(-2.92%) |
May 30, 2012 | 8.562 | 8.569 | 8.352 | 8.369 | 2,286,852 | -0.29(-3.31%) |
May 29, 2012 | 8.611 | 8.704 | 8.497 | 8.655 | 1,662,428 | +0.02(+0.28%) |
May 25, 2012 | 8.621 | 8.678 | 8.531 | 8.631 | 1,572,451 | +0.01(+0.08%) |
May 24, 2012 | 8.731 | 8.755 | 8.504 | 8.624 | 1,608,247 | -0.07(-0.79%) |
May 23, 2012 | 8.528 | 8.707 | 8.404 | 8.693 | 1,557,902 | +0.10(+1.20%) |
May 22, 2012 | 8.759 | 8.804 | 8.507 | 8.590 | 3,632,064 | -0.16(-1.85%) |
May 21, 2012 | 8.576 | 8.766 | 8.455 | 8.752 | 1,807,581 | +0.20(+2.38%) |
May 18, 2012 | 8.735 | 8.769 | 8.511 | 8.549 | 2,806,308 | -0.13(-1.51%) |
May 17, 2012 | 8.907 | 8.986 | 8.592 | 8.680 | 3,629,517 | -0.26(-2.93%) |
May 16, 2012 | 8.480 | 9.014 | 8.418 | 8.941 | 7,535,083 | +0.49(+5.83%) |
May 15, 2012 | 8.593 | 8.686 | 8.380 | 8.449 | 3,085,488 | -0.13(-1.56%) |
May 14, 2012 | 8.607 | 8.716 | 8.480 | 8.583 | 2,582,194 | -0.18(-2.07%) |
May 11, 2012 | 8.726 | 8.942 | 8.716 | 8.764 | 1,632,136 | -0.01(-0.12%) |
May 10, 2012 | 8.915 | 8.949 | 8.661 | 8.774 | 2,799,661 | -0.08(-0.85%) |
May 09, 2012 | 8.627 | 8.956 | 8.589 | 8.850 | 2,853,844 | +0.10(+1.10%) |
May 08, 2012 | 8.846 | 8.857 | 8.528 | 8.754 | 3,623,261 | -0.13(-1.43%) |
May 07, 2012 | 9.011 | 9.059 | 8.860 | 8.881 | 3,115,062 | -0.19(-2.04%) |
May 04, 2012 | 9.487 | 9.497 | 8.961 | 9.066 | 3,049,634 | -0.13(-1.45%) |
May 03, 2012 | 10.06 | 10.10 | 8.826 | 9.199 | 9,664,252 | -0.67(-6.80%) |
May 02, 2012 | 9.518 | 9.932 | 9.436 | 9.871 | 3,445,836 | +0.33(+3.48%) |
May 01, 2012 | 9.819 | 9.871 | 9.514 | 9.538 | 3,044,199 | -0.32(-3.27%) |
Apr 30, 2012 | 9.676 | 9.871 | 9.669 | 9.861 | 3,329,692 | +0.18(+1.84%) |
Apr 27, 2012 | 9.583 | 9.795 | 9.559 | 9.682 | 4,214,523 | +0.11(+1.18%) |
Apr 26, 2012 | 9.425 | 9.593 | 9.398 | 9.569 | 1,826,679 | +0.14(+1.53%) |
Apr 25, 2012 | 9.329 | 9.446 | 9.182 | 9.425 | 2,121,670 | +0.19(+2.04%) |
Apr 24, 2012 | 9.501 | 9.525 | 9.179 | 9.237 | 2,374,736 | -0.25(-2.64%) |
Apr 23, 2012 | 9.357 | 9.501 | 9.347 | 9.487 | 3,293,284 | -0.02(-0.25%) |
Apr 20, 2012 | 9.244 | 9.624 | 9.227 | 9.511 | 2,185,487 | +0.28(+3.08%) |
Apr 19, 2012 | 9.230 | 9.401 | 9.182 | 9.227 | 1,729,784 | -0.02(-0.19%) |
Apr 18, 2012 | 9.172 | 9.244 | 9.134 | 9.244 | 985,421 | +0.05(+0.52%) |
Apr 17, 2012 | 9.189 | 9.285 | 9.151 | 9.196 | 1,223,421 | +0.09(+0.98%) |
Apr 16, 2012 | 9.220 | 9.292 | 9.074 | 9.107 | 1,256,458 | -0.12(-1.26%) |
Apr 13, 2012 | 9.271 | 9.422 | 9.192 | 9.223 | 1,585,501 | -0.14(-1.50%) |
Apr 12, 2012 | 9.158 | 9.381 | 9.158 | 9.364 | 873,468 | +0.22(+2.40%) |
Apr 11, 2012 | 9.172 | 9.254 | 9.110 | 9.144 | 1,693,753 | +0.04(+0.49%) |
Apr 10, 2012 | 9.292 | 9.364 | 9.083 | 9.100 | 2,545,938 | -0.24(-2.53%) |
Apr 09, 2012 | 9.381 | 9.408 | 9.199 | 9.336 | 2,752,060 | -0.17(-1.84%) |
Apr 05, 2012 | 9.504 | 9.566 | 9.463 | 9.511 | 1,093,825 | +0.00(+0.04%) |
Apr 04, 2012 | 9.569 | 9.607 | 9.395 | 9.508 | 1,699,161 | -0.16(-1.63%) |
Apr 03, 2012 | 9.559 | 9.727 | 9.484 | 9.665 | 1,929,674 | +0.12(+1.22%) |