Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 10.23 | 10.34 | 10.12 | 10.23 | 8,175,639 | +0.29(+2.89%) |
Jun 28, 2012 | 9.579 | 9.970 | 9.549 | 9.940 | 6,933,916 | +0.17(+1.74%) |
Jun 27, 2012 | 9.461 | 9.837 | 9.435 | 9.771 | 9,919,315 | +0.41(+4.33%) |
Jun 26, 2012 | 9.085 | 9.439 | 8.923 | 9.365 | 10,041,298 | +0.32(+3.59%) |
Jun 25, 2012 | 9.232 | 9.254 | 8.930 | 9.041 | 9,812,413 | -0.37(-3.92%) |
Jun 22, 2012 | 9.763 | 9.830 | 9.328 | 9.409 | 11,602,819 | -0.24(-2.52%) |
Jun 21, 2012 | 10.24 | 10.24 | 9.608 | 9.653 | 11,876,223 | -0.66(-6.43%) |
Jun 20, 2012 | 10.29 | 10.41 | 10.09 | 10.32 | 9,273,157 | +0.03(+0.29%) |
Jun 19, 2012 | 10.31 | 10.43 | 10.24 | 10.29 | 7,292,083 | +0.09(+0.87%) |
Jun 18, 2012 | 10.01 | 10.26 | 9.885 | 10.20 | 8,547,044 | +0.17(+1.69%) |
Jun 15, 2012 | 9.867 | 10.10 | 9.808 | 10.03 | 12,466,034 | +0.22(+2.26%) |
Jun 14, 2012 | 9.572 | 9.874 | 9.476 | 9.808 | 7,008,671 | +0.27(+2.86%) |
Jun 13, 2012 | 9.771 | 9.948 | 9.490 | 9.535 | 9,827,328 | -0.30(-3.07%) |
Jun 12, 2012 | 9.513 | 9.889 | 9.424 | 9.837 | 7,851,205 | +0.37(+3.89%) |
Jun 11, 2012 | 10.10 | 10.13 | 9.461 | 9.468 | 6,188,929 | -0.49(-4.89%) |
Jun 08, 2012 | 9.542 | 9.977 | 9.424 | 9.955 | 8,373,851 | +0.38(+3.93%) |
Jun 07, 2012 | 9.572 | 9.911 | 9.498 | 9.579 | 8,996,363 | +0.08(+0.85%) |
Jun 06, 2012 | 9.063 | 9.505 | 9.033 | 9.498 | 9,523,322 | +0.54(+6.01%) |
Jun 05, 2012 | 8.569 | 8.982 | 8.561 | 8.959 | 11,743,871 | +0.31(+3.58%) |
Jun 04, 2012 | 8.908 | 8.982 | 8.517 | 8.650 | 11,891,006 | -0.23(-2.57%) |
Jun 01, 2012 | 9.092 | 9.114 | 8.819 | 8.878 | 17,279,756 | -0.46(-4.97%) |
May 31, 2012 | 9.203 | 9.483 | 8.967 | 9.343 | 10,586,255 | +0.23(+2.51%) |
May 30, 2012 | 9.446 | 9.446 | 9.033 | 9.114 | 9,040,051 | -0.47(-4.92%) |
May 29, 2012 | 9.424 | 9.616 | 9.336 | 9.586 | 7,148,751 | +0.29(+3.17%) |
May 25, 2012 | 9.365 | 9.395 | 9.218 | 9.291 | 6,638,456 | -0.07(-0.71%) |
May 24, 2012 | 9.402 | 9.564 | 9.170 | 9.358 | 7,579,444 | -0.05(-0.55%) |
May 23, 2012 | 9.114 | 9.417 | 9.070 | 9.409 | 13,067,058 | +0.15(+1.67%) |
May 22, 2012 | 9.041 | 9.336 | 8.952 | 9.254 | 13,289,331 | +0.21(+2.37%) |
May 21, 2012 | 8.805 | 9.092 | 8.635 | 9.041 | 9,223,466 | +0.30(+3.46%) |
May 18, 2012 | 8.989 | 9.033 | 8.628 | 8.738 | 18,439,034 | -0.23(-2.55%) |
May 17, 2012 | 9.763 | 9.793 | 8.959 | 8.967 | 16,087,022 | -0.74(-7.60%) |
May 16, 2012 | 9.859 | 10.04 | 9.675 | 9.704 | 12,948,395 | -0.04(-0.38%) |
May 15, 2012 | 9.896 | 9.977 | 9.726 | 9.741 | 17,168,206 | -0.21(-2.15%) |
May 14, 2012 | 10.14 | 10.24 | 9.896 | 9.955 | 8,222,899 | -0.35(-3.36%) |
May 11, 2012 | 10.18 | 10.44 | 10.11 | 10.30 | 8,038,918 | +0.03(+0.29%) |
May 10, 2012 | 10.46 | 10.57 | 10.23 | 10.27 | 7,912,339 | -0.06(-0.57%) |
May 09, 2012 | 10.38 | 10.47 | 10.12 | 10.33 | 14,284,311 | -0.23(-2.16%) |
May 08, 2012 | 10.60 | 10.67 | 10.28 | 10.56 | 11,791,338 | -0.17(-1.58%) |
May 07, 2012 | 10.54 | 10.83 | 10.53 | 10.73 | 6,469,594 | +0.11(+1.04%) |
May 04, 2012 | 10.54 | 10.68 | 10.40 | 10.62 | 9,019,780 | -0.01(-0.14%) |
May 03, 2012 | 10.74 | 10.80 | 10.56 | 10.63 | 9,007,541 | -0.09(-0.83%) |
May 02, 2012 | 10.24 | 10.79 | 10.24 | 10.72 | 16,198,447 | +0.45(+4.38%) |
May 01, 2012 | 10.27 | 10.56 | 10.01 | 10.27 | 20,952,422 | +0.55(+5.69%) |
Apr 30, 2012 | 9.830 | 9.830 | 9.660 | 9.719 | 10,963,291 | -0.19(-1.93%) |
Apr 27, 2012 | 9.586 | 9.955 | 9.527 | 9.911 | 9,837,701 | +0.40(+4.19%) |
Apr 26, 2012 | 9.321 | 9.564 | 9.277 | 9.513 | 7,528,402 | +0.19(+2.06%) |
Apr 25, 2012 | 9.181 | 9.446 | 9.077 | 9.321 | 6,198,052 | +0.29(+3.27%) |
Apr 24, 2012 | 8.805 | 9.041 | 8.698 | 9.026 | 6,466,419 | +0.27(+3.03%) |
Apr 23, 2012 | 8.687 | 8.827 | 8.642 | 8.760 | 7,005,572 | -0.09(-1.00%) |
Apr 20, 2012 | 8.871 | 8.945 | 8.783 | 8.849 | 6,272,388 | +0.02(+0.25%) |
Apr 19, 2012 | 8.827 | 8.967 | 8.598 | 8.827 | 11,187,227 | -0.01(-0.17%) |
Apr 18, 2012 | 9.092 | 9.107 | 8.783 | 8.842 | 8,268,905 | -0.37(-4.00%) |
Apr 17, 2012 | 9.114 | 9.328 | 9.018 | 9.210 | 5,929,749 | +0.21(+2.38%) |
Apr 16, 2012 | 9.048 | 9.173 | 8.827 | 8.996 | 6,427,804 | +0.04(+0.49%) |
Apr 13, 2012 | 9.181 | 9.195 | 8.864 | 8.952 | 7,121,121 | -0.32(-3.42%) |
Apr 12, 2012 | 9.011 | 9.401 | 8.996 | 9.269 | 7,599,927 | +0.27(+3.03%) |
Apr 11, 2012 | 9.070 | 9.173 | 8.967 | 8.996 | 7,598,084 | +0.11(+1.24%) |
Apr 10, 2012 | 9.004 | 9.041 | 8.842 | 8.886 | 17,894,874 | -0.16(-1.79%) |
Apr 09, 2012 | 9.254 | 9.277 | 8.959 | 9.048 | 12,259,774 | -0.37(-3.92%) |
Apr 05, 2012 | 9.380 | 9.527 | 9.328 | 9.417 | 7,011,881 | -0.01(-0.16%) |
Apr 04, 2012 | 9.520 | 9.520 | 9.247 | 9.431 | 16,337,765 | -0.16(-1.65%) |
Apr 03, 2012 | 9.715 | 9.759 | 9.495 | 9.590 | 10,442,301 | -0.10(-1.06%) |