Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 9.524 | 9.538 | 9.399 | 9.498 | 65,561 | +0.06(+0.63%) |
Jun 28, 2012 | 9.379 | 9.465 | 9.207 | 9.438 | 59,201 | +0.01(+0.07%) |
Jun 27, 2012 | 9.280 | 9.445 | 9.220 | 9.432 | 51,737 | +0.14(+1.49%) |
Jun 26, 2012 | 9.339 | 9.372 | 9.187 | 9.293 | 45,432 | -0.07(-0.78%) |
Jun 25, 2012 | 9.366 | 9.392 | 9.319 | 9.366 | 21,480 | -0.13(-1.32%) |
Jun 22, 2012 | 9.353 | 9.518 | 9.286 | 9.491 | 171,559 | +0.16(+1.70%) |
Jun 21, 2012 | 9.465 | 9.498 | 9.293 | 9.333 | 55,652 | -0.19(-1.95%) |
Jun 20, 2012 | 9.524 | 9.531 | 9.452 | 9.518 | 41,945 | -0.01(-0.07%) |
Jun 19, 2012 | 9.511 | 9.558 | 9.438 | 9.524 | 121,643 | +0.03(+0.28%) |
Jun 18, 2012 | 9.445 | 9.531 | 9.445 | 9.498 | 54,834 | -0.03(-0.28%) |
Jun 15, 2012 | 9.524 | 9.544 | 9.485 | 9.524 | 127,006 | +0.00(+0.00%) |
Jun 14, 2012 | 9.498 | 9.577 | 9.491 | 9.524 | 107,197 | +0.05(+0.49%) |
Jun 13, 2012 | 9.445 | 9.544 | 9.326 | 9.478 | 86,283 | +0.04(+0.42%) |
Jun 12, 2012 | 9.339 | 9.445 | 9.194 | 9.438 | 112,714 | +0.16(+1.71%) |
Jun 11, 2012 | 9.624 | 9.624 | 9.273 | 9.280 | 71,474 | -0.25(-2.64%) |
Jun 08, 2012 | 9.405 | 9.617 | 9.405 | 9.531 | 141,097 | +0.11(+1.12%) |
Jun 07, 2012 | 9.346 | 9.432 | 9.200 | 9.425 | 167,575 | +0.17(+1.79%) |
Jun 06, 2012 | 9.161 | 9.286 | 9.154 | 9.260 | 122,617 | +0.07(+0.72%) |
Jun 05, 2012 | 9.134 | 9.280 | 9.121 | 9.194 | 112,014 | +0.00(+0.00%) |
Jun 04, 2012 | 9.240 | 9.240 | 9.114 | 9.194 | 239,240 | +0.00(+0.00%) |
Jun 01, 2012 | 9.161 | 9.313 | 9.114 | 9.194 | 135,087 | -0.13(-1.42%) |
May 31, 2012 | 9.359 | 9.518 | 9.300 | 9.326 | 644,053 | -0.03(-0.35%) |
May 30, 2012 | 9.458 | 9.505 | 9.353 | 9.359 | 163,667 | -0.19(-1.94%) |
May 29, 2012 | 9.604 | 9.610 | 9.399 | 9.544 | 94,714 | +0.05(+0.56%) |
May 25, 2012 | 9.412 | 9.558 | 9.412 | 9.491 | 67,828 | +0.09(+0.91%) |
May 24, 2012 | 9.491 | 9.491 | 9.260 | 9.405 | 227,222 | -0.05(-0.56%) |
May 23, 2012 | 9.498 | 9.617 | 9.353 | 9.458 | 242,695 | -0.12(-1.24%) |
May 22, 2012 | 9.624 | 9.809 | 9.518 | 9.577 | 175,892 | -0.05(-0.48%) |
May 21, 2012 | 9.538 | 9.690 | 9.366 | 9.624 | 149,202 | +0.10(+1.04%) |
May 18, 2012 | 9.657 | 9.816 | 9.465 | 9.524 | 138,843 | -0.13(-1.37%) |
May 17, 2012 | 9.703 | 9.822 | 9.597 | 9.657 | 115,055 | -0.06(-0.61%) |
May 16, 2012 | 9.710 | 9.921 | 9.683 | 9.716 | 54,706 | +0.02(+0.20%) |
May 15, 2012 | 9.624 | 9.802 | 9.558 | 9.696 | 40,745 | +0.06(+0.62%) |
May 14, 2012 | 9.650 | 9.776 | 9.591 | 9.637 | 72,912 | -0.09(-0.95%) |
May 11, 2012 | 9.630 | 9.875 | 9.630 | 9.730 | 133,155 | +0.05(+0.55%) |
May 10, 2012 | 9.650 | 9.855 | 9.591 | 9.677 | 102,580 | +0.06(+0.62%) |
May 09, 2012 | 9.511 | 9.703 | 9.491 | 9.617 | 156,691 | +0.01(+0.07%) |
May 08, 2012 | 9.498 | 9.743 | 9.432 | 9.610 | 112,822 | +0.09(+0.97%) |
May 07, 2012 | 9.544 | 9.835 | 9.472 | 9.518 | 105,952 | -0.07(-0.69%) |
May 04, 2012 | 9.710 | 9.796 | 9.524 | 9.584 | 77,656 | -0.16(-1.63%) |
May 03, 2012 | 9.663 | 9.809 | 9.657 | 9.743 | 123,288 | +0.05(+0.48%) |
May 02, 2012 | 9.571 | 9.743 | 9.445 | 9.696 | 65,504 | +0.07(+0.76%) |
May 01, 2012 | 9.624 | 9.796 | 9.604 | 9.624 | 106,538 | -0.01(-0.14%) |
Apr 30, 2012 | 9.591 | 9.650 | 9.465 | 9.637 | 139,768 | +0.01(+0.14%) |
Apr 27, 2012 | 9.399 | 9.630 | 9.386 | 9.624 | 62,305 | +0.16(+1.68%) |
Apr 26, 2012 | 9.339 | 9.597 | 9.280 | 9.465 | 40,991 | +0.13(+1.35%) |
Apr 25, 2012 | 9.385 | 9.405 | 9.287 | 9.339 | 78,484 | +0.05(+0.49%) |
Apr 24, 2012 | 9.221 | 9.385 | 9.221 | 9.293 | 97,348 | +0.07(+0.71%) |
Apr 23, 2012 | 9.188 | 9.300 | 9.044 | 9.228 | 77,373 | -0.12(-1.26%) |
Apr 20, 2012 | 9.687 | 9.687 | 9.241 | 9.346 | 98,071 | +0.14(+1.50%) |
Apr 19, 2012 | 9.261 | 9.359 | 9.143 | 9.208 | 48,134 | -0.07(-0.71%) |
Apr 18, 2012 | 9.398 | 9.398 | 9.247 | 9.274 | 49,909 | -0.16(-1.67%) |
Apr 17, 2012 | 9.444 | 9.516 | 9.405 | 9.431 | 47,872 | +0.03(+0.28%) |
Apr 16, 2012 | 9.313 | 9.516 | 9.254 | 9.405 | 130,575 | +0.12(+1.27%) |
Apr 13, 2012 | 9.392 | 9.405 | 9.228 | 9.287 | 56,439 | -0.18(-1.87%) |
Apr 12, 2012 | 9.280 | 9.510 | 9.280 | 9.464 | 40,283 | +0.15(+1.62%) |
Apr 11, 2012 | 9.241 | 9.398 | 9.215 | 9.313 | 46,617 | +0.16(+1.79%) |
Apr 10, 2012 | 9.110 | 9.326 | 9.070 | 9.149 | 99,404 | +0.04(+0.43%) |
Apr 09, 2012 | 9.116 | 9.202 | 8.972 | 9.110 | 68,258 | -0.12(-1.35%) |
Apr 05, 2012 | 9.248 | 9.431 | 9.228 | 9.234 | 40,048 | -0.05(-0.49%) |
Apr 04, 2012 | 9.293 | 9.336 | 9.280 | 9.280 | 57,929 | -0.12(-1.26%) |
Apr 03, 2012 | 9.418 | 9.575 | 9.306 | 9.398 | 97,646 | -0.15(-1.58%) |