Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 8.445 | 8.573 | 8.405 | 8.573 | 278,816 | +0.30(+3.59%) |
Jun 28, 2012 | 8.301 | 8.349 | 8.192 | 8.277 | 211,308 | -0.06(-0.77%) |
Jun 27, 2012 | 8.333 | 8.389 | 8.285 | 8.341 | 151,490 | +0.06(+0.78%) |
Jun 26, 2012 | 8.349 | 8.373 | 8.245 | 8.277 | 179,401 | -0.03(-0.39%) |
Jun 25, 2012 | 8.437 | 8.461 | 8.309 | 8.309 | 179,162 | -0.25(-2.91%) |
Jun 22, 2012 | 8.541 | 8.565 | 8.445 | 8.557 | 214,834 | +0.09(+1.04%) |
Jun 21, 2012 | 8.742 | 8.774 | 8.445 | 8.469 | 211,725 | -0.29(-3.30%) |
Jun 20, 2012 | 8.798 | 8.862 | 8.710 | 8.758 | 252,119 | -0.06(-0.73%) |
Jun 19, 2012 | 8.694 | 8.862 | 8.694 | 8.822 | 167,435 | +0.13(+1.48%) |
Jun 18, 2012 | 8.589 | 8.710 | 8.565 | 8.694 | 171,565 | +0.09(+1.03%) |
Jun 15, 2012 | 8.501 | 8.638 | 8.493 | 8.605 | 345,477 | +0.09(+1.04%) |
Jun 14, 2012 | 8.613 | 8.630 | 8.437 | 8.517 | 338,041 | -0.09(-1.03%) |
Jun 13, 2012 | 8.694 | 8.726 | 8.565 | 8.605 | 259,491 | -0.15(-1.74%) |
Jun 12, 2012 | 8.734 | 8.830 | 8.686 | 8.758 | 161,591 | +0.03(+0.37%) |
Jun 11, 2012 | 9.031 | 9.031 | 8.726 | 8.726 | 224,107 | -0.22(-2.42%) |
Jun 08, 2012 | 8.934 | 8.974 | 8.878 | 8.942 | 189,000 | +0.00(+0.00%) |
Jun 07, 2012 | 9.175 | 9.223 | 8.930 | 8.942 | 251,823 | -0.09(-0.98%) |
Jun 06, 2012 | 8.822 | 9.039 | 8.798 | 9.031 | 275,672 | +0.27(+3.11%) |
Jun 05, 2012 | 8.509 | 8.790 | 8.493 | 8.758 | 611,757 | +0.19(+2.25%) |
Jun 04, 2012 | 8.485 | 8.565 | 8.389 | 8.565 | 491,813 | +0.13(+1.52%) |
Jun 01, 2012 | 8.646 | 8.646 | 8.421 | 8.437 | 344,197 | -0.29(-3.31%) |
May 31, 2012 | 8.694 | 8.766 | 8.565 | 8.726 | 471,790 | +0.03(+0.37%) |
May 30, 2012 | 8.726 | 8.734 | 8.654 | 8.694 | 375,884 | -0.12(-1.41%) |
May 29, 2012 | 8.754 | 8.890 | 8.754 | 8.818 | 405,111 | +0.14(+1.65%) |
May 25, 2012 | 8.635 | 8.762 | 8.635 | 8.675 | 182,409 | +0.02(+0.18%) |
May 24, 2012 | 8.706 | 8.722 | 8.587 | 8.659 | 427,475 | -0.03(-0.37%) |
May 23, 2012 | 8.603 | 8.698 | 8.499 | 8.691 | 231,308 | +0.00(+0.00%) |
May 22, 2012 | 8.714 | 8.738 | 8.603 | 8.691 | 253,488 | -0.02(-0.18%) |
May 21, 2012 | 8.579 | 8.722 | 8.531 | 8.706 | 270,763 | +0.15(+1.77%) |
May 18, 2012 | 8.714 | 8.714 | 8.531 | 8.555 | 245,988 | -0.13(-1.47%) |
May 17, 2012 | 8.818 | 8.882 | 8.675 | 8.683 | 260,544 | -0.13(-1.45%) |
May 16, 2012 | 9.025 | 9.025 | 8.762 | 8.810 | 230,188 | -0.17(-1.86%) |
May 15, 2012 | 9.041 | 9.097 | 8.961 | 8.977 | 357,219 | -0.05(-0.53%) |
May 14, 2012 | 9.057 | 9.105 | 8.977 | 9.025 | 487,043 | -0.11(-1.22%) |
May 11, 2012 | 9.176 | 9.272 | 9.129 | 9.137 | 208,251 | -0.10(-1.12%) |
May 10, 2012 | 9.272 | 9.328 | 9.176 | 9.240 | 528,431 | +0.04(+0.43%) |
May 09, 2012 | 9.200 | 9.256 | 9.089 | 9.200 | 484,944 | -0.07(-0.77%) |
May 08, 2012 | 9.376 | 9.407 | 9.248 | 9.272 | 405,374 | -0.18(-1.86%) |
May 07, 2012 | 9.551 | 9.575 | 9.431 | 9.447 | 180,139 | -0.11(-1.17%) |
May 04, 2012 | 9.750 | 9.782 | 9.535 | 9.559 | 249,556 | -0.25(-2.60%) |
May 03, 2012 | 9.989 | 9.997 | 9.726 | 9.814 | 363,090 | -0.15(-1.52%) |
May 02, 2012 | 10.03 | 10.10 | 9.957 | 9.965 | 198,424 | -0.09(-0.87%) |
May 01, 2012 | 10.10 | 10.17 | 9.989 | 10.05 | 290,750 | -0.06(-0.63%) |
Apr 30, 2012 | 10.20 | 10.31 | 10.05 | 10.12 | 399,885 | -0.12(-1.17%) |
Apr 27, 2012 | 10.25 | 10.32 | 10.13 | 10.24 | 209,393 | -0.02(-0.16%) |
Apr 26, 2012 | 10.04 | 10.28 | 9.925 | 10.25 | 174,339 | +0.09(+0.86%) |
Apr 25, 2012 | 10.09 | 10.34 | 10.04 | 10.16 | 176,338 | +0.18(+1.84%) |
Apr 24, 2012 | 9.973 | 10.08 | 9.917 | 9.981 | 227,780 | +0.03(+0.32%) |
Apr 23, 2012 | 10.12 | 10.12 | 9.941 | 9.949 | 234,332 | -0.26(-2.57%) |
Apr 20, 2012 | 10.18 | 10.32 | 10.16 | 10.21 | 201,025 | +0.06(+0.55%) |
Apr 19, 2012 | 10.28 | 10.32 | 10.05 | 10.16 | 172,441 | -0.07(-0.70%) |
Apr 18, 2012 | 10.37 | 10.37 | 10.20 | 10.23 | 145,720 | -0.17(-1.61%) |
Apr 17, 2012 | 10.35 | 10.49 | 10.31 | 10.40 | 207,504 | +0.13(+1.24%) |
Apr 16, 2012 | 10.26 | 10.32 | 10.13 | 10.27 | 266,121 | +0.07(+0.70%) |
Apr 13, 2012 | 10.24 | 10.28 | 10.18 | 10.20 | 217,492 | -0.11(-1.08%) |
Apr 12, 2012 | 10.14 | 10.34 | 10.13 | 10.31 | 107,367 | +0.16(+1.57%) |
Apr 11, 2012 | 10.15 | 10.19 | 10.08 | 10.15 | 157,453 | +0.11(+1.11%) |
Apr 10, 2012 | 10.16 | 10.20 | 10.01 | 10.04 | 234,358 | -0.15(-1.49%) |
Apr 09, 2012 | 10.23 | 10.24 | 10.17 | 10.19 | 235,560 | -0.18(-1.69%) |
Apr 05, 2012 | 10.43 | 10.47 | 10.30 | 10.36 | 206,733 | -0.02(-0.23%) |
Apr 04, 2012 | 10.55 | 10.62 | 10.39 | 10.39 | 399,421 | -0.25(-2.40%) |
Apr 03, 2012 | 10.61 | 10.75 | 10.57 | 10.64 | 422,953 | +0.05(+0.45%) |