Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 9.070 | 9.108 | 8.931 | 8.955 | 258,235 | -0.03(-0.37%) |
Jun 28, 2012 | 9.032 | 9.032 | 8.950 | 8.989 | 155,201 | -0.04(-0.48%) |
Jun 27, 2012 | 8.845 | 9.046 | 8.845 | 9.032 | 211,006 | +0.24(+2.71%) |
Jun 26, 2012 | 8.888 | 8.950 | 8.740 | 8.793 | 455,219 | -0.06(-0.70%) |
Jun 25, 2012 | 8.960 | 8.960 | 8.846 | 8.855 | 171,520 | -0.11(-1.22%) |
Jun 22, 2012 | 9.036 | 9.156 | 8.946 | 8.965 | 241,231 | -0.05(-0.53%) |
Jun 21, 2012 | 8.989 | 9.041 | 8.941 | 9.013 | 187,684 | +0.03(+0.37%) |
Jun 20, 2012 | 8.950 | 9.008 | 8.931 | 8.979 | 203,986 | +0.03(+0.32%) |
Jun 19, 2012 | 8.922 | 9.013 | 8.908 | 8.950 | 163,518 | +0.05(+0.59%) |
Jun 18, 2012 | 8.931 | 8.950 | 8.841 | 8.898 | 201,764 | -0.08(-0.85%) |
Jun 15, 2012 | 9.089 | 9.189 | 8.908 | 8.974 | 292,586 | -0.10(-1.10%) |
Jun 14, 2012 | 8.989 | 9.089 | 8.989 | 9.075 | 95,659 | +0.09(+0.96%) |
Jun 13, 2012 | 9.041 | 9.065 | 8.941 | 8.989 | 94,484 | -0.08(-0.89%) |
Jun 12, 2012 | 8.879 | 9.070 | 8.879 | 9.070 | 175,398 | +0.16(+1.82%) |
Jun 11, 2012 | 8.893 | 8.912 | 8.803 | 8.908 | 406,999 | +0.01(+0.16%) |
Jun 08, 2012 | 8.707 | 8.893 | 8.707 | 8.893 | 289,620 | +0.19(+2.14%) |
Jun 07, 2012 | 8.783 | 8.812 | 8.674 | 8.707 | 237,810 | -0.03(-0.33%) |
Jun 06, 2012 | 8.678 | 8.817 | 8.655 | 8.736 | 244,907 | +0.12(+1.44%) |
Jun 05, 2012 | 8.655 | 8.697 | 8.559 | 8.612 | 277,003 | -0.04(-0.44%) |
Jun 04, 2012 | 8.721 | 8.769 | 8.588 | 8.650 | 512,274 | -0.06(-0.72%) |
Jun 01, 2012 | 8.731 | 8.764 | 8.497 | 8.713 | 309,909 | -0.04(-0.43%) |
May 31, 2012 | 8.779 | 8.793 | 8.697 | 8.750 | 188,813 | +0.00(+0.00%) |
May 30, 2012 | 8.764 | 8.788 | 8.674 | 8.750 | 384,291 | -0.01(-0.16%) |
May 29, 2012 | 8.760 | 8.822 | 8.697 | 8.764 | 518,685 | +0.05(+0.60%) |
May 25, 2012 | 8.736 | 8.764 | 8.669 | 8.712 | 183,243 | +0.05(+0.61%) |
May 24, 2012 | 8.702 | 8.836 | 8.650 | 8.659 | 449,303 | -0.07(-0.82%) |
May 23, 2012 | 8.645 | 8.740 | 8.631 | 8.731 | 592,279 | +0.06(+0.66%) |
May 22, 2012 | 8.736 | 8.745 | 8.631 | 8.674 | 406,390 | -0.00(-0.06%) |
May 21, 2012 | 8.588 | 8.783 | 8.588 | 8.678 | 704,706 | +0.11(+1.34%) |
May 18, 2012 | 8.697 | 8.803 | 8.502 | 8.564 | 990,279 | -0.13(-1.54%) |
May 17, 2012 | 8.908 | 8.908 | 8.678 | 8.697 | 768,645 | -0.21(-2.31%) |
May 16, 2012 | 8.955 | 8.955 | 8.879 | 8.903 | 140,108 | -0.08(-0.90%) |
May 15, 2012 | 8.998 | 9.017 | 8.931 | 8.984 | 161,896 | -0.02(-0.21%) |
May 14, 2012 | 8.955 | 9.036 | 8.917 | 9.003 | 359,083 | +0.03(+0.37%) |
May 11, 2012 | 8.950 | 9.027 | 8.912 | 8.970 | 221,095 | +0.01(+0.16%) |
May 10, 2012 | 8.912 | 8.955 | 8.855 | 8.955 | 124,017 | +0.08(+0.86%) |
May 09, 2012 | 8.817 | 8.903 | 8.760 | 8.879 | 197,612 | +0.06(+0.70%) |
May 08, 2012 | 8.845 | 8.874 | 8.764 | 8.817 | 143,554 | -0.01(-0.16%) |
May 07, 2012 | 8.822 | 8.865 | 8.812 | 8.831 | 130,321 | -0.01(-0.16%) |
May 04, 2012 | 8.855 | 8.903 | 8.831 | 8.845 | 68,910 | -0.04(-0.43%) |
May 03, 2012 | 8.898 | 8.898 | 8.845 | 8.884 | 117,266 | +0.01(+0.11%) |
May 02, 2012 | 8.898 | 8.922 | 8.845 | 8.874 | 177,792 | -0.02(-0.21%) |
May 01, 2012 | 8.817 | 8.893 | 8.803 | 8.893 | 177,294 | +0.07(+0.81%) |
Apr 30, 2012 | 8.855 | 8.862 | 8.812 | 8.822 | 116,281 | -0.00(-0.05%) |
Apr 27, 2012 | 8.807 | 8.865 | 8.779 | 8.826 | 133,704 | +0.05(+0.54%) |
Apr 26, 2012 | 8.750 | 8.788 | 8.717 | 8.779 | 152,070 | +0.05(+0.60%) |
Apr 25, 2012 | 8.736 | 8.807 | 8.717 | 8.726 | 158,503 | +0.01(+0.11%) |
Apr 24, 2012 | 8.712 | 8.793 | 8.712 | 8.717 | 199,658 | -0.03(-0.33%) |
Apr 23, 2012 | 8.826 | 8.850 | 8.721 | 8.745 | 230,227 | -0.09(-0.97%) |
Apr 20, 2012 | 8.798 | 8.903 | 8.788 | 8.831 | 176,334 | +0.05(+0.54%) |
Apr 19, 2012 | 8.860 | 8.898 | 8.769 | 8.783 | 185,045 | -0.05(-0.59%) |
Apr 18, 2012 | 8.841 | 8.927 | 8.812 | 8.836 | 159,645 | -0.16(-1.80%) |
Apr 17, 2012 | 8.965 | 9.070 | 8.960 | 8.998 | 176,931 | +0.00(+0.05%) |
Apr 16, 2012 | 8.912 | 8.993 | 8.869 | 8.993 | 131,529 | +0.13(+1.45%) |
Apr 13, 2012 | 8.927 | 8.960 | 8.831 | 8.865 | 144,811 | -0.11(-1.22%) |
Apr 12, 2012 | 8.826 | 8.983 | 8.822 | 8.974 | 80,922 | +0.12(+1.40%) |
Apr 11, 2012 | 8.903 | 8.984 | 8.831 | 8.850 | 103,630 | -0.01(-0.11%) |
Apr 10, 2012 | 8.960 | 8.998 | 8.655 | 8.860 | 329,561 | -0.10(-1.12%) |
Apr 09, 2012 | 9.070 | 9.070 | 8.931 | 8.960 | 132,606 | -0.08(-0.85%) |
Apr 05, 2012 | 9.261 | 9.270 | 9.022 | 9.036 | 165,785 | -0.16(-1.71%) |
Apr 04, 2012 | 9.356 | 9.356 | 9.132 | 9.194 | 159,563 | -0.13(-1.43%) |
Apr 03, 2012 | 9.399 | 9.399 | 9.261 | 9.328 | 181,990 | -0.01(-0.15%) |