Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 9.952 | 9.957 | 9.759 | 9.869 | 385,169 | +0.07(+0.75%) |
Jun 28, 2012 | 9.832 | 9.832 | 9.629 | 9.796 | 348,869 | -0.07(-0.74%) |
Jun 27, 2012 | 9.947 | 9.947 | 9.801 | 9.869 | 301,815 | -0.05(-0.53%) |
Jun 26, 2012 | 9.848 | 9.942 | 9.806 | 9.921 | 199,866 | +0.08(+0.85%) |
Jun 25, 2012 | 9.827 | 9.936 | 9.801 | 9.837 | 322,976 | -0.01(-0.05%) |
Jun 22, 2012 | 9.890 | 9.910 | 9.790 | 9.843 | 178,721 | +0.05(+0.53%) |
Jun 21, 2012 | 10.09 | 10.10 | 9.780 | 9.790 | 290,259 | -0.29(-2.85%) |
Jun 20, 2012 | 9.947 | 10.11 | 9.916 | 10.08 | 362,372 | +0.11(+1.15%) |
Jun 19, 2012 | 9.874 | 9.968 | 9.822 | 9.963 | 451,305 | +0.15(+1.54%) |
Jun 18, 2012 | 9.738 | 9.853 | 9.712 | 9.811 | 285,355 | +0.05(+0.53%) |
Jun 15, 2012 | 9.749 | 9.890 | 9.723 | 9.759 | 410,698 | +0.01(+0.05%) |
Jun 14, 2012 | 9.723 | 9.790 | 9.691 | 9.754 | 327,013 | +0.05(+0.48%) |
Jun 13, 2012 | 9.649 | 9.921 | 9.639 | 9.707 | 355,188 | +0.04(+0.38%) |
Jun 12, 2012 | 9.650 | 9.696 | 9.552 | 9.671 | 431,709 | +0.06(+0.59%) |
Jun 11, 2012 | 9.862 | 9.872 | 9.598 | 9.614 | 565,538 | -0.16(-1.64%) |
Jun 08, 2012 | 9.784 | 9.841 | 9.717 | 9.774 | 213,505 | -0.07(-0.74%) |
Jun 07, 2012 | 9.914 | 9.940 | 9.836 | 9.847 | 261,947 | +0.02(+0.21%) |
Jun 06, 2012 | 9.722 | 9.831 | 9.681 | 9.826 | 331,699 | +0.15(+1.55%) |
Jun 05, 2012 | 9.583 | 9.686 | 9.583 | 9.676 | 304,535 | +0.08(+0.86%) |
Jun 04, 2012 | 9.510 | 9.619 | 9.474 | 9.593 | 335,224 | +0.08(+0.87%) |
Jun 01, 2012 | 9.759 | 9.759 | 9.443 | 9.510 | 1,087,559 | -0.36(-3.67%) |
May 31, 2012 | 9.836 | 9.929 | 9.764 | 9.872 | 398,160 | +0.04(+0.42%) |
May 30, 2012 | 9.795 | 9.883 | 9.759 | 9.831 | 267,202 | -0.06(-0.63%) |
May 29, 2012 | 9.862 | 9.945 | 9.841 | 9.893 | 223,563 | +0.08(+0.79%) |
May 25, 2012 | 9.784 | 9.821 | 9.769 | 9.815 | 252,858 | +0.01(+0.11%) |
May 24, 2012 | 9.826 | 9.826 | 9.727 | 9.805 | 275,128 | -0.01(-0.11%) |
May 23, 2012 | 9.779 | 9.815 | 9.686 | 9.815 | 351,824 | -0.04(-0.37%) |
May 22, 2012 | 9.857 | 9.914 | 9.826 | 9.852 | 277,480 | -0.07(-0.73%) |
May 21, 2012 | 9.743 | 9.924 | 9.743 | 9.924 | 170,495 | +0.20(+2.02%) |
May 18, 2012 | 9.883 | 9.945 | 9.702 | 9.727 | 1,044,074 | +0.00(+0.00%) |
May 17, 2012 | 9.733 | 9.784 | 9.681 | 9.727 | 671,902 | -0.01(-0.11%) |
May 16, 2012 | 9.790 | 9.800 | 9.707 | 9.738 | 945,236 | -0.07(-0.74%) |
May 15, 2012 | 9.852 | 9.898 | 9.790 | 9.810 | 638,597 | -0.06(-0.63%) |
May 14, 2012 | 9.867 | 9.919 | 9.784 | 9.872 | 577,378 | -0.05(-0.47%) |
May 11, 2012 | 10.02 | 10.07 | 9.919 | 9.919 | 1,055,463 | +0.00(+0.01%) |
May 10, 2012 | 10.07 | 10.07 | 9.908 | 9.918 | 504,953 | -0.07(-0.72%) |
May 09, 2012 | 9.985 | 10.01 | 9.882 | 9.990 | 561,806 | -0.05(-0.51%) |
May 08, 2012 | 10.12 | 10.13 | 9.980 | 10.04 | 472,284 | -0.13(-1.26%) |
May 07, 2012 | 10.05 | 10.18 | 9.985 | 10.17 | 452,662 | +0.12(+1.23%) |
May 04, 2012 | 10.18 | 10.23 | 10.02 | 10.05 | 356,648 | -0.18(-1.76%) |
May 03, 2012 | 10.44 | 10.44 | 10.20 | 10.23 | 541,685 | -0.21(-1.97%) |
May 02, 2012 | 10.48 | 10.52 | 10.36 | 10.43 | 427,323 | -0.14(-1.31%) |
May 01, 2012 | 10.58 | 10.73 | 10.51 | 10.57 | 303,386 | -0.01(-0.10%) |
Apr 30, 2012 | 10.42 | 10.59 | 10.39 | 10.58 | 375,420 | +0.11(+1.03%) |
Apr 27, 2012 | 10.43 | 10.62 | 10.43 | 10.47 | 755,987 | +0.08(+0.74%) |
Apr 26, 2012 | 10.26 | 10.41 | 10.23 | 10.40 | 242,754 | +0.14(+1.35%) |
Apr 25, 2012 | 10.26 | 10.30 | 10.16 | 10.26 | 397,245 | +0.06(+0.55%) |
Apr 24, 2012 | 10.13 | 10.25 | 10.10 | 10.20 | 316,764 | +0.10(+0.96%) |
Apr 23, 2012 | 10.18 | 10.23 | 10.03 | 10.10 | 475,689 | -0.22(-2.14%) |
Apr 20, 2012 | 10.36 | 10.40 | 10.30 | 10.32 | 492,380 | +0.03(+0.25%) |
Apr 19, 2012 | 10.33 | 10.37 | 10.21 | 10.30 | 520,011 | -0.05(-0.50%) |
Apr 18, 2012 | 10.23 | 10.37 | 10.22 | 10.35 | 560,984 | +0.11(+1.05%) |
Apr 17, 2012 | 10.13 | 10.34 | 10.12 | 10.24 | 515,082 | +0.14(+1.42%) |
Apr 16, 2012 | 10.15 | 10.17 | 10.01 | 10.10 | 583,707 | -0.02(-0.15%) |
Apr 13, 2012 | 10.52 | 10.53 | 10.07 | 10.11 | 1,490,283 | -0.61(-5.65%) |
Apr 12, 2012 | 10.62 | 10.75 | 10.56 | 10.72 | 363,674 | +0.13(+1.21%) |
Apr 11, 2012 | 10.52 | 10.65 | 10.43 | 10.59 | 556,521 | +0.19(+1.78%) |
Apr 10, 2012 | 10.60 | 10.61 | 10.36 | 10.40 | 610,674 | -0.25(-2.34%) |
Apr 09, 2012 | 10.60 | 10.68 | 10.54 | 10.65 | 347,662 | -0.05(-0.43%) |
Apr 05, 2012 | 10.78 | 10.80 | 10.68 | 10.70 | 501,380 | -0.09(-0.80%) |
Apr 04, 2012 | 10.76 | 10.83 | 10.73 | 10.79 | 625,671 | -0.11(-1.03%) |
Apr 03, 2012 | 10.95 | 11.00 | 10.87 | 10.90 | 649,728 | -0.09(-0.83%) |