Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 9.461 | 9.634 | 9.247 | 9.544 | 2,557 | +0.35(+3.77%) |
Jun 28, 2012 | 9.502 | 9.527 | 9.074 | 9.197 | 4,090 | -0.25(-2.62%) |
Jun 27, 2012 | 9.486 | 9.486 | 9.445 | 9.445 | 653 | -0.07(-0.69%) |
Jun 26, 2012 | 9.626 | 9.651 | 9.445 | 9.511 | 9,367 | -0.11(-1.11%) |
Jun 25, 2012 | 9.346 | 9.618 | 9.346 | 9.618 | 1,568 | +0.12(+1.30%) |
Jun 22, 2012 | 9.511 | 9.554 | 9.482 | 9.494 | 1,680 | -0.07(-0.69%) |
Jun 21, 2012 | 9.634 | 9.634 | 9.560 | 9.560 | 427 | -0.02(-0.17%) |
Jun 20, 2012 | 9.577 | 9.610 | 9.461 | 9.577 | 2,547 | +0.04(+0.43%) |
Jun 19, 2012 | 9.651 | 9.651 | 9.403 | 9.535 | 5,780 | -0.12(-1.20%) |
Jun 18, 2012 | 9.700 | 9.728 | 9.651 | 9.651 | 2,052 | +0.00(+0.00%) |
Jun 15, 2012 | 9.667 | 9.742 | 9.445 | 9.651 | 11,327 | +0.07(+0.78%) |
Jun 13, 2012 | 9.397 | 9.577 | 9.577 | 9.577 | 10,638 | +0.29(+3.17%) |
Jun 12, 2012 | 9.135 | 9.356 | 9.004 | 9.282 | 9,401 | +0.09(+0.98%) |
Jun 11, 2012 | 8.955 | 9.192 | 8.857 | 9.192 | 3,279 | +0.33(+3.69%) |
Jun 08, 2012 | 8.914 | 9.233 | 8.800 | 8.865 | 11,004 | +0.01(+0.09%) |
Jun 07, 2012 | 9.168 | 9.241 | 8.587 | 8.857 | 13,785 | -0.26(-2.87%) |
Jun 06, 2012 | 9.119 | 9.340 | 9.119 | 9.119 | 1,703 | +0.05(+0.54%) |
Jun 05, 2012 | 8.996 | 9.192 | 8.996 | 9.070 | 2,200 | +0.08(+0.91%) |
Jun 04, 2012 | 8.808 | 9.037 | 8.710 | 8.988 | 12,183 | +0.20(+2.23%) |
Jun 01, 2012 | 8.644 | 8.947 | 8.538 | 8.792 | 13,664 | -0.15(-1.65%) |
May 31, 2012 | 9.307 | 9.601 | 8.882 | 8.939 | 15,280 | -0.38(-4.04%) |
May 30, 2012 | 9.863 | 9.863 | 8.735 | 9.315 | 27,325 | -0.58(-5.87%) |
May 29, 2012 | 9.945 | 10.10 | 9.716 | 9.896 | 9,697 | -0.12(-1.22%) |
May 25, 2012 | 10.08 | 10.08 | 9.699 | 10.02 | 16,874 | -0.04(-0.41%) |
May 24, 2012 | 9.601 | 10.06 | 9.601 | 10.06 | 7,653 | +0.50(+5.22%) |
May 23, 2012 | 9.544 | 9.595 | 9.307 | 9.560 | 3,004 | +0.00(+0.00%) |
May 22, 2012 | 9.601 | 9.709 | 9.528 | 9.560 | 2,112 | +0.07(+0.72%) |
May 21, 2012 | 9.307 | 9.608 | 9.307 | 9.492 | 11,486 | +0.18(+1.99%) |
May 18, 2012 | 9.274 | 9.421 | 9.061 | 9.307 | 5,016 | -0.01(-0.09%) |
May 17, 2012 | 9.503 | 9.503 | 9.102 | 9.315 | 16,786 | -0.24(-2.48%) |
May 16, 2012 | 10.06 | 10.21 | 9.454 | 9.552 | 16,262 | -0.41(-4.11%) |
May 15, 2012 | 10.01 | 10.21 | 9.904 | 9.961 | 4,311 | -0.11(-1.06%) |
May 14, 2012 | 10.21 | 10.32 | 9.937 | 10.07 | 14,168 | -0.24(-2.30%) |
May 11, 2012 | 10.38 | 10.46 | 10.21 | 10.30 | 3,657 | -0.23(-2.17%) |
May 10, 2012 | 10.35 | 10.53 | 10.34 | 10.53 | 1,815 | +0.20(+1.90%) |
May 09, 2012 | 10.27 | 10.45 | 10.10 | 10.34 | 12,351 | +0.00(+0.00%) |
May 08, 2012 | 10.48 | 10.62 | 10.22 | 10.34 | 5,968 | -0.17(-1.63%) |
May 07, 2012 | 10.44 | 10.53 | 10.30 | 10.51 | 10,482 | +0.07(+0.71%) |
May 04, 2012 | 10.44 | 10.45 | 10.44 | 10.44 | 2,735 | +0.00(+0.00%) |
May 03, 2012 | 10.65 | 10.65 | 10.44 | 10.44 | 7,689 | -0.14(-1.36%) |
May 02, 2012 | 10.54 | 10.71 | 10.44 | 10.58 | 16,830 | +0.08(+0.78%) |
May 01, 2012 | 10.63 | 10.63 | 10.26 | 10.50 | 6,075 | -0.05(-0.50%) |
Apr 30, 2012 | 10.49 | 10.55 | 10.44 | 10.55 | 2,001 | -0.08(-0.71%) |
Apr 27, 2012 | 10.56 | 10.63 | 10.52 | 10.63 | 4,954 | +0.08(+0.71%) |
Apr 26, 2012 | 10.44 | 10.61 | 10.44 | 10.55 | 1,357 | +0.11(+1.10%) |
Apr 25, 2012 | 10.35 | 10.44 | 10.15 | 10.44 | 7,519 | +0.12(+1.19%) |
Apr 24, 2012 | 10.39 | 10.51 | 10.20 | 10.31 | 4,997 | -0.13(-1.24%) |
Apr 23, 2012 | 10.44 | 10.48 | 10.23 | 10.44 | 2,831 | -0.04(-0.40%) |
Apr 20, 2012 | 10.32 | 10.53 | 10.32 | 10.48 | 4,690 | +0.22(+2.15%) |
Apr 19, 2012 | 10.80 | 10.87 | 10.26 | 10.26 | 17,572 | -0.67(-6.13%) |
Apr 18, 2012 | 10.78 | 10.93 | 10.65 | 10.93 | 3,826 | +0.20(+1.91%) |
Apr 17, 2012 | 10.75 | 10.88 | 10.63 | 10.73 | 2,707 | +0.05(+0.46%) |
Apr 16, 2012 | 10.48 | 10.73 | 10.48 | 10.68 | 10,471 | +0.21(+2.00%) |
Apr 13, 2012 | 10.50 | 10.59 | 10.44 | 10.47 | 4,603 | -0.07(-0.67%) |
Apr 12, 2012 | 10.53 | 10.63 | 10.44 | 10.54 | 3,317 | +0.07(+0.62%) |
Apr 11, 2012 | 10.63 | 10.63 | 10.48 | 10.48 | 4,886 | -0.16(-1.46%) |
Apr 10, 2012 | 10.55 | 10.63 | 10.49 | 10.63 | 2,567 | +0.08(+0.77%) |
Apr 09, 2012 | 10.66 | 10.68 | 10.53 | 10.55 | 4,859 | -0.13(-1.22%) |
Apr 05, 2012 | 10.67 | 10.68 | 10.46 | 10.68 | 7,394 | +0.06(+0.54%) |
Apr 04, 2012 | 10.62 | 10.78 | 10.62 | 10.62 | 3,267 | -0.10(-0.91%) |
Apr 03, 2012 | 10.69 | 10.76 | 10.62 | 10.72 | 4,488 | +0.07(+0.61%) |