Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 9.360 | 9.750 | 9.320 | 9.510 | 113,100 | +0.41(+4.51%) |
Jun 28, 2012 | 9.080 | 9.330 | 8.910 | 9.100 | 130,465 | -0.10(-1.09%) |
Jun 27, 2012 | 9.380 | 9.580 | 9.120 | 9.200 | 61,366 | -0.17(-1.81%) |
Jun 26, 2012 | 9.410 | 9.580 | 9.300 | 9.370 | 112,132 | -0.08(-0.85%) |
Jun 25, 2012 | 9.530 | 9.650 | 9.310 | 9.450 | 122,549 | -0.36(-3.67%) |
Jun 22, 2012 | 9.580 | 9.900 | 9.430 | 9.810 | 334,663 | +0.31(+3.26%) |
Jun 21, 2012 | 9.560 | 9.560 | 9.310 | 9.500 | 164,275 | -0.03(-0.31%) |
Jun 20, 2012 | 9.280 | 9.730 | 9.230 | 9.530 | 130,176 | +0.23(+2.47%) |
Jun 19, 2012 | 8.720 | 9.450 | 8.690 | 9.300 | 159,698 | +0.61(+7.02%) |
Jun 18, 2012 | 8.930 | 8.930 | 8.630 | 8.690 | 75,453 | -0.33(-3.66%) |
Jun 15, 2012 | 8.760 | 9.110 | 8.700 | 9.020 | 136,928 | +0.30(+3.44%) |
Jun 14, 2012 | 8.780 | 8.870 | 8.560 | 8.720 | 76,097 | -0.06(-0.68%) |
Jun 13, 2012 | 9.140 | 9.160 | 8.720 | 8.780 | 105,465 | -0.38(-4.15%) |
Jun 12, 2012 | 8.700 | 9.270 | 8.690 | 9.160 | 104,437 | +0.50(+5.77%) |
Jun 11, 2012 | 9.010 | 9.060 | 8.650 | 8.660 | 170,668 | -0.27(-3.02%) |
Jun 08, 2012 | 8.760 | 9.000 | 8.650 | 8.930 | 145,425 | +0.17(+1.94%) |
Jun 07, 2012 | 9.170 | 9.170 | 8.700 | 8.760 | 93,782 | -0.26(-2.88%) |
Jun 06, 2012 | 8.960 | 9.170 | 8.930 | 9.020 | 126,687 | +0.18(+2.04%) |
Jun 05, 2012 | 8.930 | 9.020 | 8.750 | 8.840 | 142,229 | -0.20(-2.21%) |
Jun 04, 2012 | 8.670 | 9.120 | 8.590 | 9.040 | 248,382 | +0.44(+5.12%) |
Jun 01, 2012 | 9.360 | 9.440 | 8.452 | 8.600 | 256,886 | -1.04(-10.79%) |
May 31, 2012 | 9.750 | 9.850 | 9.510 | 9.640 | 178,461 | -0.05(-0.52%) |
May 30, 2012 | 9.850 | 9.910 | 9.650 | 9.690 | 123,344 | -0.31(-3.10%) |
May 29, 2012 | 9.590 | 10.03 | 9.510 | 10.00 | 261,603 | +0.54(+5.71%) |
May 25, 2012 | 9.810 | 9.910 | 9.420 | 9.460 | 130,751 | -0.37(-3.76%) |
May 24, 2012 | 9.680 | 9.880 | 9.540 | 9.830 | 132,291 | +0.15(+1.55%) |
May 23, 2012 | 9.590 | 9.790 | 9.300 | 9.680 | 106,622 | -0.05(-0.51%) |
May 22, 2012 | 9.560 | 9.840 | 9.490 | 9.730 | 242,554 | +0.16(+1.67%) |
May 21, 2012 | 9.490 | 9.650 | 9.260 | 9.570 | 253,742 | +0.15(+1.59%) |
May 18, 2012 | 9.940 | 9.940 | 9.300 | 9.420 | 200,987 | -0.53(-5.33%) |
May 17, 2012 | 10.07 | 10.18 | 9.850 | 9.950 | 210,698 | -0.05(-0.50%) |
May 16, 2012 | 10.37 | 10.54 | 9.950 | 10.00 | 79,668 | -0.54(-5.12%) |
May 15, 2012 | 10.33 | 10.56 | 10.17 | 10.54 | 203,511 | +0.16(+1.54%) |
May 14, 2012 | 10.34 | 10.44 | 10.20 | 10.38 | 105,512 | -0.13(-1.24%) |
May 11, 2012 | 9.770 | 10.53 | 9.750 | 10.51 | 207,338 | +0.65(+6.59%) |
May 10, 2012 | 9.930 | 9.960 | 9.750 | 9.860 | 483,291 | +0.00(+0.00%) |
May 09, 2012 | 9.660 | 10.03 | 9.580 | 9.860 | 157,733 | +0.07(+0.72%) |
May 08, 2012 | 10.01 | 10.11 | 9.570 | 9.790 | 216,870 | -0.32(-3.17%) |
May 07, 2012 | 9.510 | 10.13 | 9.420 | 10.11 | 191,664 | +0.61(+6.42%) |
May 04, 2012 | 10.00 | 10.04 | 9.480 | 9.500 | 99,104 | -0.54(-5.38%) |
May 03, 2012 | 9.860 | 10.60 | 9.860 | 10.04 | 149,012 | +0.19(+1.93%) |
May 02, 2012 | 10.00 | 10.10 | 9.770 | 9.850 | 330,998 | -0.28(-2.76%) |
May 01, 2012 | 10.68 | 10.74 | 10.00 | 10.13 | 278,944 | -0.53(-4.97%) |
Apr 30, 2012 | 11.03 | 11.17 | 10.60 | 10.66 | 243,087 | -0.44(-3.96%) |
Apr 27, 2012 | 11.06 | 11.20 | 10.76 | 11.10 | 498,544 | +0.04(+0.36%) |
Apr 26, 2012 | 10.25 | 11.24 | 10.00 | 11.06 | 967,852 | +2.16(+24.27%) |
Apr 25, 2012 | 8.670 | 8.940 | 8.640 | 8.900 | 52,191 | +0.39(+4.58%) |
Apr 24, 2012 | 8.220 | 8.620 | 8.220 | 8.510 | 65,761 | +0.29(+3.53%) |
Apr 23, 2012 | 8.340 | 8.460 | 8.150 | 8.220 | 53,584 | -0.29(-3.41%) |
Apr 20, 2012 | 8.540 | 8.865 | 8.450 | 8.510 | 79,233 | +0.08(+0.95%) |
Apr 19, 2012 | 8.750 | 8.930 | 8.360 | 8.430 | 68,332 | -0.35(-3.99%) |
Apr 18, 2012 | 8.740 | 9.150 | 8.620 | 8.780 | 90,105 | -0.03(-0.34%) |
Apr 17, 2012 | 8.420 | 8.900 | 8.330 | 8.810 | 132,124 | +0.46(+5.51%) |
Apr 16, 2012 | 8.020 | 8.400 | 7.930 | 8.350 | 66,799 | +0.38(+4.77%) |
Apr 13, 2012 | 8.320 | 8.320 | 7.870 | 7.970 | 38,576 | -0.42(-5.01%) |
Apr 12, 2012 | 8.020 | 8.480 | 8.020 | 8.390 | 38,496 | +0.34(+4.22%) |
Apr 11, 2012 | 7.930 | 8.100 | 7.930 | 8.050 | 52,162 | +0.17(+2.16%) |
Apr 10, 2012 | 8.010 | 8.150 | 7.840 | 7.880 | 85,561 | -0.13(-1.62%) |
Apr 09, 2012 | 8.040 | 8.189 | 7.930 | 8.010 | 72,007 | -0.23(-2.79%) |
Apr 05, 2012 | 8.130 | 8.255 | 8.120 | 8.240 | 42,642 | +0.05(+0.61%) |
Apr 04, 2012 | 8.260 | 8.260 | 8.100 | 8.190 | 54,302 | -0.23(-2.73%) |
Apr 03, 2012 | 8.510 | 8.630 | 8.200 | 8.420 | 87,484 | -0.14(-1.64%) |