Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 9.060 | 9.330 | 8.560 | 9.250 | 40,265 | +0.30(+3.35%) |
Jun 28, 2012 | 8.905 | 9.177 | 8.812 | 8.950 | 47,856 | +0.12(+1.34%) |
Jun 27, 2012 | 8.772 | 8.881 | 8.595 | 8.832 | 24,137 | +0.03(+0.34%) |
Jun 26, 2012 | 8.841 | 8.989 | 8.792 | 8.802 | 105,579 | -0.04(-0.45%) |
Jun 25, 2012 | 8.703 | 8.970 | 8.639 | 8.841 | 35,343 | +0.05(+0.56%) |
Jun 22, 2012 | 8.723 | 8.980 | 8.684 | 8.792 | 685,825 | +0.10(+1.14%) |
Jun 21, 2012 | 8.999 | 8.999 | 8.496 | 8.693 | 30,405 | -0.28(-3.08%) |
Jun 20, 2012 | 8.812 | 9.215 | 8.703 | 8.970 | 70,010 | +0.12(+1.34%) |
Jun 19, 2012 | 8.970 | 8.999 | 8.565 | 8.851 | 99,678 | -0.06(-0.66%) |
Jun 18, 2012 | 8.654 | 9.019 | 8.565 | 8.911 | 36,426 | +0.29(+3.32%) |
Jun 15, 2012 | 8.536 | 8.743 | 8.269 | 8.624 | 30,795 | +0.11(+1.27%) |
Jun 14, 2012 | 8.466 | 8.644 | 8.309 | 8.516 | 30,244 | +0.08(+0.94%) |
Jun 13, 2012 | 8.901 | 9.029 | 8.368 | 8.437 | 40,352 | -0.56(-6.25%) |
Jun 12, 2012 | 9.019 | 9.355 | 8.871 | 8.999 | 30,380 | +0.10(+1.11%) |
Jun 11, 2012 | 9.246 | 9.355 | 8.881 | 8.901 | 45,022 | -0.18(-1.96%) |
Jun 08, 2012 | 9.286 | 9.424 | 9.029 | 9.078 | 20,732 | -0.16(-1.71%) |
Jun 07, 2012 | 9.325 | 9.552 | 9.108 | 9.236 | 41,195 | +0.00(+0.00%) |
Jun 06, 2012 | 9.493 | 9.512 | 9.098 | 9.236 | 76,941 | -0.11(-1.16%) |
Jun 05, 2012 | 9.118 | 9.680 | 8.955 | 9.345 | 86,192 | +0.16(+1.72%) |
Jun 04, 2012 | 8.841 | 9.246 | 8.832 | 9.187 | 49,888 | +0.44(+5.08%) |
Jun 01, 2012 | 9.463 | 9.651 | 8.733 | 8.743 | 44,584 | -0.94(-9.68%) |
May 31, 2012 | 9.710 | 9.838 | 9.216 | 9.680 | 53,650 | -0.05(-0.51%) |
May 30, 2012 | 9.414 | 9.966 | 9.414 | 9.730 | 65,696 | +0.15(+1.54%) |
May 29, 2012 | 9.197 | 9.789 | 9.098 | 9.582 | 75,463 | +0.39(+4.30%) |
May 25, 2012 | 9.434 | 9.700 | 9.187 | 9.187 | 16,970 | -0.30(-3.12%) |
May 24, 2012 | 9.868 | 9.947 | 9.374 | 9.483 | 24,426 | -0.37(-3.71%) |
May 23, 2012 | 10.04 | 10.39 | 9.552 | 9.848 | 109,757 | -0.41(-4.04%) |
May 22, 2012 | 10.93 | 10.95 | 10.17 | 10.26 | 38,400 | -0.60(-5.54%) |
May 21, 2012 | 10.72 | 10.97 | 10.43 | 10.86 | 42,518 | +0.24(+2.23%) |
May 18, 2012 | 10.74 | 10.90 | 10.46 | 10.63 | 28,945 | -0.09(-0.83%) |
May 17, 2012 | 10.84 | 11.01 | 10.71 | 10.72 | 16,708 | -0.13(-1.18%) |
May 16, 2012 | 10.93 | 10.99 | 10.65 | 10.84 | 24,164 | +0.04(+0.37%) |
May 15, 2012 | 10.73 | 11.12 | 10.61 | 10.81 | 171,580 | +0.07(+0.64%) |
May 14, 2012 | 10.98 | 11.11 | 10.64 | 10.74 | 227,198 | -0.39(-3.55%) |
May 11, 2012 | 11.61 | 11.81 | 10.59 | 11.13 | 22,141 | -0.57(-4.89%) |
May 10, 2012 | 12.10 | 12.21 | 11.38 | 11.70 | 35,716 | -0.23(-1.90%) |
May 09, 2012 | 12.54 | 12.90 | 11.89 | 11.93 | 55,011 | -0.71(-5.62%) |
May 08, 2012 | 12.48 | 12.81 | 12.48 | 12.64 | 23,134 | +0.13(+1.03%) |
May 07, 2012 | 12.54 | 12.69 | 12.26 | 12.51 | 21,852 | +0.02(+0.16%) |
May 04, 2012 | 13.44 | 13.45 | 12.33 | 12.49 | 36,061 | -1.07(-7.86%) |
May 03, 2012 | 13.87 | 13.88 | 13.45 | 13.56 | 25,033 | -0.49(-3.51%) |
May 02, 2012 | 14.10 | 14.36 | 13.83 | 14.05 | 19,719 | +0.05(+0.35%) |
May 01, 2012 | 14.32 | 14.36 | 13.78 | 14.00 | 34,819 | -0.37(-2.54%) |
Apr 30, 2012 | 14.28 | 14.65 | 14.12 | 14.37 | 12,618 | -0.18(-1.22%) |
Apr 27, 2012 | 14.53 | 14.61 | 14.29 | 14.54 | 7,760 | +0.16(+1.10%) |
Apr 26, 2012 | 14.55 | 14.69 | 13.94 | 14.39 | 20,697 | -0.60(-4.02%) |
Apr 25, 2012 | 15.05 | 15.05 | 14.59 | 14.99 | 12,433 | +0.06(+0.40%) |
Apr 24, 2012 | 14.28 | 15.09 | 14.28 | 14.93 | 12,274 | +0.62(+4.34%) |
Apr 23, 2012 | 14.47 | 14.63 | 14.31 | 14.31 | 6,931 | -0.32(-2.16%) |
Apr 20, 2012 | 14.88 | 14.88 | 14.54 | 14.62 | 9,099 | +0.06(+0.41%) |
Apr 19, 2012 | 14.36 | 14.75 | 14.19 | 14.56 | 10,813 | -0.03(-0.20%) |
Apr 18, 2012 | 14.61 | 14.65 | 14.46 | 14.59 | 4,648 | -0.12(-0.80%) |
Apr 17, 2012 | 14.77 | 14.87 | 14.59 | 14.71 | 3,539 | +0.09(+0.61%) |
Apr 16, 2012 | 14.47 | 14.79 | 14.34 | 14.62 | 3,659 | +0.30(+2.07%) |
Apr 13, 2012 | 14.57 | 14.58 | 14.24 | 14.33 | 6,237 | -0.48(-3.26%) |
Apr 12, 2012 | 14.90 | 14.90 | 14.59 | 14.81 | 24,227 | -0.18(-1.18%) |
Apr 11, 2012 | 15.04 | 15.04 | 14.60 | 14.99 | 20,340 | +0.18(+1.20%) |
Apr 10, 2012 | 14.48 | 14.94 | 14.18 | 14.81 | 24,933 | +0.20(+1.35%) |
Apr 09, 2012 | 14.17 | 14.76 | 14.17 | 14.61 | 13,319 | +0.13(+0.89%) |
Apr 05, 2012 | 14.83 | 14.88 | 14.17 | 14.49 | 16,867 | -0.33(-2.20%) |
Apr 04, 2012 | 14.96 | 15.13 | 14.64 | 14.81 | 41,480 | -0.38(-2.53%) |
Apr 03, 2012 | 15.05 | 15.22 | 14.99 | 15.20 | 18,392 | +0.11(+0.72%) |