Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 9.649 | 9.663 | 9.522 | 9.622 | 64,714 | +0.06(+0.63%) |
Jun 28, 2012 | 9.502 | 9.589 | 9.328 | 9.562 | 58,436 | +0.01(+0.07%) |
Jun 27, 2012 | 9.401 | 9.569 | 9.341 | 9.555 | 51,068 | +0.14(+1.49%) |
Jun 26, 2012 | 9.462 | 9.495 | 9.307 | 9.415 | 44,845 | -0.07(-0.78%) |
Jun 25, 2012 | 9.488 | 9.515 | 9.441 | 9.488 | 21,203 | -0.13(-1.32%) |
Jun 22, 2012 | 9.475 | 9.642 | 9.408 | 9.616 | 169,342 | +0.16(+1.70%) |
Jun 21, 2012 | 9.589 | 9.622 | 9.415 | 9.455 | 54,933 | -0.19(-1.95%) |
Jun 20, 2012 | 9.649 | 9.656 | 9.575 | 9.642 | 41,404 | -0.01(-0.07%) |
Jun 19, 2012 | 9.636 | 9.683 | 9.562 | 9.649 | 120,072 | +0.03(+0.28%) |
Jun 18, 2012 | 9.569 | 9.656 | 9.569 | 9.622 | 54,126 | -0.03(-0.28%) |
Jun 15, 2012 | 9.649 | 9.669 | 9.609 | 9.649 | 125,365 | +0.00(+0.00%) |
Jun 14, 2012 | 9.622 | 9.703 | 9.616 | 9.649 | 105,812 | +0.05(+0.49%) |
Jun 13, 2012 | 9.569 | 9.669 | 9.448 | 9.602 | 85,169 | +0.04(+0.42%) |
Jun 12, 2012 | 9.462 | 9.569 | 9.314 | 9.562 | 111,258 | +0.16(+1.71%) |
Jun 11, 2012 | 9.750 | 9.750 | 9.395 | 9.401 | 70,551 | -0.25(-2.64%) |
Jun 08, 2012 | 9.529 | 9.743 | 9.529 | 9.656 | 139,274 | +0.11(+1.12%) |
Jun 07, 2012 | 9.468 | 9.555 | 9.321 | 9.549 | 165,410 | +0.17(+1.79%) |
Jun 06, 2012 | 9.281 | 9.408 | 9.274 | 9.381 | 121,033 | +0.07(+0.72%) |
Jun 05, 2012 | 9.254 | 9.401 | 9.240 | 9.314 | 110,567 | +0.00(+0.00%) |
Jun 04, 2012 | 9.361 | 9.361 | 9.234 | 9.314 | 236,149 | +0.00(+0.00%) |
Jun 01, 2012 | 9.281 | 9.435 | 9.234 | 9.314 | 133,342 | -0.13(-1.42%) |
May 31, 2012 | 9.482 | 9.642 | 9.421 | 9.448 | 635,732 | -0.03(-0.35%) |
May 30, 2012 | 9.582 | 9.629 | 9.475 | 9.482 | 161,552 | -0.19(-1.94%) |
May 29, 2012 | 9.730 | 9.736 | 9.522 | 9.669 | 93,490 | +0.05(+0.56%) |
May 25, 2012 | 9.535 | 9.683 | 9.535 | 9.616 | 66,951 | +0.09(+0.91%) |
May 24, 2012 | 9.616 | 9.616 | 9.381 | 9.529 | 224,286 | -0.05(-0.56%) |
May 23, 2012 | 9.622 | 9.743 | 9.475 | 9.582 | 239,559 | -0.12(-1.24%) |
May 22, 2012 | 9.750 | 9.937 | 9.642 | 9.703 | 173,619 | -0.05(-0.48%) |
May 21, 2012 | 9.663 | 9.817 | 9.488 | 9.750 | 147,275 | +0.10(+1.04%) |
May 18, 2012 | 9.783 | 9.944 | 9.589 | 9.649 | 137,049 | -0.13(-1.37%) |
May 17, 2012 | 9.830 | 9.951 | 9.723 | 9.783 | 113,568 | -0.06(-0.61%) |
May 16, 2012 | 9.837 | 10.05 | 9.810 | 9.843 | 53,999 | +0.02(+0.20%) |
May 15, 2012 | 9.750 | 9.931 | 9.683 | 9.823 | 40,219 | +0.06(+0.62%) |
May 14, 2012 | 9.776 | 9.904 | 9.716 | 9.763 | 71,970 | -0.09(-0.95%) |
May 11, 2012 | 9.756 | 10.00 | 9.756 | 9.857 | 131,435 | +0.05(+0.55%) |
May 10, 2012 | 9.776 | 9.984 | 9.716 | 9.803 | 101,255 | +0.06(+0.62%) |
May 09, 2012 | 9.636 | 9.830 | 9.616 | 9.743 | 154,666 | +0.01(+0.07%) |
May 08, 2012 | 9.622 | 9.870 | 9.555 | 9.736 | 111,364 | +0.09(+0.97%) |
May 07, 2012 | 9.669 | 9.964 | 9.596 | 9.642 | 104,583 | -0.07(-0.69%) |
May 04, 2012 | 9.837 | 9.924 | 9.649 | 9.709 | 76,653 | -0.16(-1.63%) |
May 03, 2012 | 9.790 | 9.937 | 9.783 | 9.870 | 121,696 | +0.05(+0.48%) |
May 02, 2012 | 9.696 | 9.870 | 9.569 | 9.823 | 64,658 | +0.07(+0.76%) |
May 01, 2012 | 9.750 | 9.924 | 9.730 | 9.750 | 105,162 | -0.01(-0.14%) |
Apr 30, 2012 | 9.716 | 9.776 | 9.589 | 9.763 | 137,962 | +0.01(+0.14%) |
Apr 27, 2012 | 9.522 | 9.756 | 9.508 | 9.750 | 61,500 | +0.16(+1.68%) |
Apr 26, 2012 | 9.462 | 9.723 | 9.402 | 9.589 | 40,462 | +0.13(+1.35%) |
Apr 25, 2012 | 9.508 | 9.528 | 9.408 | 9.462 | 77,470 | +0.05(+0.49%) |
Apr 24, 2012 | 9.342 | 9.508 | 9.342 | 9.415 | 96,090 | +0.07(+0.71%) |
Apr 23, 2012 | 9.309 | 9.422 | 9.163 | 9.349 | 76,373 | -0.12(-1.26%) |
Apr 20, 2012 | 9.814 | 9.814 | 9.362 | 9.468 | 96,804 | +0.14(+1.50%) |
Apr 19, 2012 | 9.382 | 9.481 | 9.262 | 9.329 | 47,512 | -0.07(-0.71%) |
Apr 18, 2012 | 9.521 | 9.521 | 9.368 | 9.395 | 49,264 | -0.16(-1.67%) |
Apr 17, 2012 | 9.568 | 9.641 | 9.528 | 9.555 | 47,253 | +0.03(+0.28%) |
Apr 16, 2012 | 9.435 | 9.641 | 9.375 | 9.528 | 128,888 | +0.12(+1.27%) |
Apr 13, 2012 | 9.515 | 9.528 | 9.349 | 9.408 | 55,710 | -0.18(-1.87%) |
Apr 12, 2012 | 9.402 | 9.634 | 9.402 | 9.588 | 39,763 | +0.15(+1.62%) |
Apr 11, 2012 | 9.362 | 9.521 | 9.335 | 9.435 | 46,015 | +0.17(+1.79%) |
Apr 10, 2012 | 9.229 | 9.448 | 9.189 | 9.269 | 98,119 | +0.04(+0.43%) |
Apr 09, 2012 | 9.236 | 9.322 | 9.089 | 9.229 | 67,376 | -0.13(-1.35%) |
Apr 05, 2012 | 9.369 | 9.555 | 9.349 | 9.355 | 39,531 | -0.05(-0.49%) |
Apr 04, 2012 | 9.415 | 9.458 | 9.402 | 9.402 | 57,181 | -0.12(-1.26%) |
Apr 03, 2012 | 9.541 | 9.701 | 9.428 | 9.521 | 96,384 | -0.15(-1.58%) |