Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 10.35 | 10.63 | 10.24 | 10.57 | 301,854 | +0.38(+3.74%) |
Jun 28, 2012 | 9.900 | 10.29 | 9.701 | 10.19 | 365,222 | +0.44(+4.54%) |
Jun 27, 2012 | 9.513 | 9.938 | 9.513 | 9.744 | 240,852 | +0.23(+2.43%) |
Jun 26, 2012 | 9.464 | 9.613 | 9.295 | 9.513 | 265,984 | -0.04(-0.46%) |
Jun 25, 2012 | 9.938 | 9.938 | 9.495 | 9.557 | 207,925 | -0.47(-4.67%) |
Jun 22, 2012 | 10.29 | 10.34 | 9.525 | 10.03 | 975,662 | -0.26(-2.55%) |
Jun 21, 2012 | 9.644 | 10.77 | 9.552 | 10.29 | 2,310,088 | +1.21(+13.33%) |
Jun 20, 2012 | 8.066 | 9.083 | 7.960 | 9.077 | 614,766 | +1.03(+12.79%) |
Jun 19, 2012 | 7.929 | 8.085 | 7.860 | 8.047 | 150,244 | +0.19(+2.38%) |
Jun 18, 2012 | 8.284 | 8.284 | 7.835 | 7.860 | 178,986 | -0.46(-5.48%) |
Jun 15, 2012 | 8.222 | 8.328 | 8.085 | 8.316 | 176,966 | +0.06(+0.68%) |
Jun 14, 2012 | 8.178 | 8.359 | 8.104 | 8.260 | 123,918 | +0.04(+0.53%) |
Jun 13, 2012 | 8.060 | 8.353 | 8.004 | 8.216 | 170,814 | +0.17(+2.17%) |
Jun 12, 2012 | 7.854 | 8.047 | 7.773 | 8.041 | 185,279 | +0.24(+3.12%) |
Jun 11, 2012 | 8.378 | 8.378 | 7.673 | 7.798 | 319,812 | -0.44(-5.37%) |
Jun 08, 2012 | 7.823 | 8.372 | 7.779 | 8.241 | 172,780 | +0.55(+7.14%) |
Jun 07, 2012 | 7.823 | 7.891 | 7.673 | 7.692 | 87,751 | -0.03(-0.40%) |
Jun 06, 2012 | 7.717 | 7.798 | 7.648 | 7.723 | 87,640 | +0.06(+0.73%) |
Jun 05, 2012 | 7.648 | 7.810 | 7.480 | 7.667 | 153,100 | -0.06(-0.73%) |
Jun 04, 2012 | 7.573 | 7.748 | 7.461 | 7.723 | 117,264 | +0.17(+2.23%) |
Jun 01, 2012 | 7.673 | 7.773 | 7.464 | 7.555 | 152,833 | -0.26(-3.35%) |
May 31, 2012 | 7.842 | 7.873 | 7.636 | 7.817 | 200,657 | -0.01(-0.16%) |
May 30, 2012 | 7.829 | 8.004 | 7.736 | 7.829 | 126,265 | -0.07(-0.87%) |
May 29, 2012 | 8.054 | 8.116 | 7.829 | 7.898 | 127,225 | -0.13(-1.63%) |
May 25, 2012 | 7.904 | 8.210 | 7.839 | 8.029 | 147,039 | +0.09(+1.18%) |
May 24, 2012 | 7.193 | 8.097 | 7.124 | 7.935 | 519,120 | +0.77(+10.70%) |
May 23, 2012 | 7.155 | 7.205 | 7.037 | 7.168 | 79,079 | -0.04(-0.52%) |
May 22, 2012 | 7.330 | 7.342 | 7.137 | 7.205 | 182,336 | -0.12(-1.70%) |
May 21, 2012 | 7.311 | 7.367 | 7.243 | 7.330 | 85,678 | +0.02(+0.34%) |
May 18, 2012 | 7.324 | 7.342 | 6.993 | 7.305 | 309,938 | -0.02(-0.26%) |
May 17, 2012 | 7.542 | 7.542 | 7.261 | 7.324 | 111,961 | -0.18(-2.41%) |
May 16, 2012 | 7.561 | 7.611 | 7.473 | 7.505 | 51,441 | -0.06(-0.74%) |
May 15, 2012 | 7.604 | 7.723 | 7.514 | 7.561 | 85,162 | -0.02(-0.33%) |
May 14, 2012 | 7.604 | 7.760 | 7.586 | 7.586 | 69,975 | -0.12(-1.54%) |
May 11, 2012 | 7.648 | 7.798 | 7.617 | 7.704 | 62,316 | -0.01(-0.16%) |
May 10, 2012 | 7.767 | 7.794 | 7.623 | 7.717 | 51,526 | -0.02(-0.32%) |
May 09, 2012 | 7.860 | 7.904 | 7.723 | 7.742 | 60,357 | -0.19(-2.44%) |
May 08, 2012 | 7.598 | 7.991 | 7.573 | 7.935 | 159,272 | +0.27(+3.58%) |
May 07, 2012 | 7.424 | 7.823 | 7.424 | 7.661 | 172,474 | +0.24(+3.19%) |
May 04, 2012 | 7.511 | 7.617 | 7.386 | 7.424 | 200,920 | -0.14(-1.82%) |
May 03, 2012 | 7.979 | 7.997 | 7.486 | 7.561 | 339,903 | -0.46(-5.68%) |
May 02, 2012 | 7.561 | 8.066 | 7.486 | 8.016 | 448,416 | +0.17(+2.15%) |
May 01, 2012 | 8.384 | 8.393 | 7.794 | 7.848 | 350,005 | -0.58(-6.88%) |
Apr 30, 2012 | 8.640 | 8.684 | 8.391 | 8.428 | 107,501 | -0.24(-2.74%) |
Apr 27, 2012 | 8.702 | 8.727 | 8.497 | 8.665 | 127,828 | -0.02(-0.22%) |
Apr 26, 2012 | 8.815 | 8.833 | 8.665 | 8.684 | 67,667 | -0.12(-1.35%) |
Apr 25, 2012 | 8.815 | 8.927 | 8.696 | 8.802 | 45,469 | +0.10(+1.15%) |
Apr 24, 2012 | 8.615 | 8.734 | 8.578 | 8.702 | 115,129 | +0.07(+0.79%) |
Apr 23, 2012 | 8.784 | 8.952 | 8.590 | 8.634 | 85,138 | -0.27(-3.08%) |
Apr 20, 2012 | 8.921 | 9.046 | 8.770 | 8.908 | 99,873 | +0.14(+1.64%) |
Apr 19, 2012 | 8.671 | 8.921 | 8.578 | 8.765 | 110,751 | +0.13(+1.52%) |
Apr 18, 2012 | 8.796 | 8.846 | 8.528 | 8.634 | 107,030 | -0.21(-2.40%) |
Apr 17, 2012 | 8.665 | 8.952 | 8.665 | 8.846 | 137,438 | +0.27(+3.20%) |
Apr 16, 2012 | 8.865 | 8.877 | 8.540 | 8.571 | 156,683 | -0.26(-2.90%) |
Apr 13, 2012 | 9.133 | 9.133 | 8.827 | 8.827 | 154,166 | -0.32(-3.48%) |
Apr 12, 2012 | 9.258 | 9.328 | 9.064 | 9.145 | 116,260 | -0.13(-1.41%) |
Apr 11, 2012 | 9.195 | 9.432 | 9.183 | 9.276 | 116,249 | +0.16(+1.71%) |
Apr 10, 2012 | 9.183 | 9.464 | 9.046 | 9.120 | 334,401 | -0.39(-4.13%) |
Apr 09, 2012 | 9.588 | 9.595 | 9.414 | 9.513 | 192,863 | -0.22(-2.31%) |
Apr 05, 2012 | 9.657 | 9.800 | 9.548 | 9.738 | 90,056 | +0.05(+0.52%) |
Apr 04, 2012 | 9.988 | 10.12 | 9.046 | 9.688 | 666,254 | -0.48(-4.72%) |
Apr 03, 2012 | 10.39 | 10.39 | 10.07 | 10.17 | 122,102 | -0.23(-2.22%) |