Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 10.35 | 10.35 | 10.10 | 10.32 | 6,829 | +0.12(+1.17%) |
Jun 28, 2012 | 10.05 | 10.28 | 9.904 | 10.20 | 4,674 | -0.13(-1.25%) |
Jun 27, 2012 | 9.953 | 10.34 | 9.953 | 10.33 | 8,061 | +0.29(+2.87%) |
Jun 26, 2012 | 10.00 | 10.10 | 9.744 | 10.04 | 19,321 | +0.04(+0.40%) |
Jun 25, 2012 | 9.934 | 10.45 | 9.585 | 10.00 | 8,666 | -0.19(-1.86%) |
Jun 22, 2012 | 9.675 | 10.20 | 9.446 | 10.19 | 65,541 | +0.65(+6.78%) |
Jun 21, 2012 | 9.545 | 9.705 | 9.426 | 9.545 | 8,842 | +0.03(+0.31%) |
Jun 20, 2012 | 9.456 | 9.705 | 9.456 | 9.516 | 20,774 | +0.16(+1.70%) |
Jun 19, 2012 | 9.396 | 9.684 | 9.287 | 9.356 | 22,698 | +0.07(+0.75%) |
Jun 18, 2012 | 9.784 | 9.784 | 9.277 | 9.287 | 20,706 | -0.44(-4.50%) |
Jun 15, 2012 | 9.963 | 9.963 | 9.715 | 9.725 | 22,178 | -0.28(-2.79%) |
Jun 14, 2012 | 9.754 | 10.00 | 9.754 | 10.00 | 4,788 | +0.26(+2.66%) |
Jun 13, 2012 | 9.983 | 10.03 | 9.675 | 9.744 | 3,762 | -0.26(-2.59%) |
Jun 12, 2012 | 9.834 | 10.01 | 9.615 | 10.00 | 8,636 | +0.31(+3.18%) |
Jun 11, 2012 | 10.07 | 10.12 | 9.695 | 9.695 | 12,324 | -0.33(-3.28%) |
Jun 08, 2012 | 9.924 | 10.05 | 9.725 | 10.02 | 11,087 | +0.04(+0.40%) |
Jun 07, 2012 | 9.944 | 10.00 | 9.784 | 9.983 | 5,325 | -0.05(-0.50%) |
Jun 06, 2012 | 10.04 | 10.04 | 9.675 | 10.03 | 5,784 | +0.08(+0.80%) |
Jun 05, 2012 | 9.854 | 10.04 | 9.854 | 9.953 | 6,263 | +0.11(+1.11%) |
Jun 04, 2012 | 9.764 | 9.864 | 9.630 | 9.844 | 3,412 | +0.12(+1.23%) |
Jun 01, 2012 | 9.585 | 9.928 | 9.565 | 9.725 | 12,667 | -0.10(-1.01%) |
May 31, 2012 | 9.944 | 9.944 | 9.774 | 9.824 | 12,341 | -0.07(-0.70%) |
May 30, 2012 | 9.854 | 10.04 | 9.854 | 9.894 | 7,625 | -0.12(-1.19%) |
May 29, 2012 | 10.05 | 10.05 | 9.953 | 10.01 | 4,970 | +0.10(+1.00%) |
May 25, 2012 | 9.924 | 10.02 | 9.854 | 9.914 | 6,244 | -0.05(-0.50%) |
May 24, 2012 | 9.944 | 10.01 | 9.835 | 9.963 | 2,314 | -0.07(-0.69%) |
May 23, 2012 | 9.825 | 10.03 | 9.795 | 10.03 | 7,660 | +0.10(+0.99%) |
May 22, 2012 | 10.02 | 10.03 | 9.845 | 9.934 | 7,161 | -0.07(-0.69%) |
May 21, 2012 | 9.954 | 10.00 | 9.786 | 10.00 | 14,664 | +0.13(+1.30%) |
May 18, 2012 | 9.697 | 9.954 | 9.697 | 9.874 | 14,288 | +0.04(+0.40%) |
May 17, 2012 | 10.08 | 10.08 | 9.795 | 9.835 | 15,902 | -0.18(-1.78%) |
May 16, 2012 | 9.272 | 10.13 | 8.896 | 10.01 | 48,394 | +0.72(+7.77%) |
May 15, 2012 | 8.392 | 9.334 | 8.352 | 9.291 | 51,657 | +0.94(+11.24%) |
May 14, 2012 | 8.421 | 8.481 | 8.323 | 8.352 | 16,722 | -0.09(-1.05%) |
May 11, 2012 | 8.402 | 8.451 | 8.402 | 8.441 | 4,585 | +0.03(+0.35%) |
May 10, 2012 | 8.421 | 8.501 | 8.293 | 8.412 | 15,212 | +0.02(+0.24%) |
May 09, 2012 | 8.244 | 8.570 | 8.234 | 8.392 | 23,268 | +0.09(+1.07%) |
May 08, 2012 | 8.174 | 8.342 | 8.125 | 8.303 | 5,958 | +0.01(+0.12%) |
May 07, 2012 | 8.174 | 8.589 | 8.174 | 8.293 | 8,168 | +0.16(+1.94%) |
May 04, 2012 | 8.214 | 8.293 | 7.937 | 8.135 | 38,136 | -0.12(-1.44%) |
May 03, 2012 | 8.194 | 8.313 | 8.194 | 8.253 | 4,989 | -0.04(-0.48%) |
May 02, 2012 | 8.253 | 8.352 | 8.244 | 8.293 | 8,417 | +0.09(+1.08%) |
May 01, 2012 | 8.332 | 8.451 | 8.204 | 8.204 | 13,083 | -0.04(-0.48%) |
Apr 30, 2012 | 8.520 | 8.520 | 8.244 | 8.244 | 10,652 | -0.28(-3.25%) |
Apr 27, 2012 | 8.431 | 8.530 | 8.392 | 8.520 | 11,259 | +0.08(+0.94%) |
Apr 26, 2012 | 8.461 | 8.510 | 8.431 | 8.441 | 3,658 | +0.00(+0.00%) |
Apr 25, 2012 | 8.564 | 8.564 | 8.412 | 8.441 | 11,916 | +0.03(+0.35%) |
Apr 24, 2012 | 8.342 | 8.440 | 8.263 | 8.412 | 8,894 | +0.12(+1.43%) |
Apr 23, 2012 | 8.402 | 8.451 | 8.244 | 8.293 | 11,792 | -0.16(-1.87%) |
Apr 20, 2012 | 8.589 | 8.589 | 8.451 | 8.451 | 10,225 | +0.02(+0.23%) |
Apr 19, 2012 | 8.560 | 8.580 | 8.431 | 8.431 | 20,668 | -0.07(-0.81%) |
Apr 18, 2012 | 8.451 | 8.580 | 8.451 | 8.501 | 11,106 | -0.04(-0.46%) |
Apr 17, 2012 | 8.491 | 8.599 | 8.451 | 8.540 | 14,925 | +0.03(+0.35%) |
Apr 16, 2012 | 8.550 | 8.550 | 8.481 | 8.510 | 5,344 | +0.06(+0.70%) |
Apr 13, 2012 | 8.580 | 8.629 | 8.421 | 8.451 | 10,650 | -0.14(-1.61%) |
Apr 12, 2012 | 8.649 | 8.649 | 8.550 | 8.589 | 18,015 | -0.08(-0.91%) |
Apr 11, 2012 | 8.520 | 8.713 | 8.443 | 8.669 | 13,047 | +0.28(+3.30%) |
Apr 10, 2012 | 8.718 | 8.718 | 8.392 | 8.392 | 18,405 | -0.27(-3.08%) |
Apr 09, 2012 | 8.678 | 8.787 | 8.649 | 8.659 | 10,551 | -0.07(-0.79%) |
Apr 05, 2012 | 8.718 | 8.767 | 8.629 | 8.728 | 22,283 | +0.00(+0.00%) |
Apr 04, 2012 | 8.688 | 8.797 | 8.619 | 8.728 | 16,230 | -0.11(-1.23%) |
Apr 03, 2012 | 9.084 | 9.183 | 8.699 | 8.837 | 34,436 | -0.25(-2.72%) |