Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 9.595 | 9.696 | 9.382 | 9.616 | 1,698,328 | +0.31(+3.34%) |
Jun 28, 2012 | 9.406 | 9.483 | 9.095 | 9.305 | 1,241,913 | -0.20(-2.06%) |
Jun 27, 2012 | 9.263 | 9.518 | 9.239 | 9.501 | 1,864,138 | +0.22(+2.33%) |
Jun 26, 2012 | 9.329 | 9.378 | 9.130 | 9.284 | 1,070,148 | -0.05(-0.49%) |
Jun 25, 2012 | 9.368 | 9.396 | 9.239 | 9.329 | 1,235,154 | -0.15(-1.55%) |
Jun 22, 2012 | 9.476 | 9.522 | 9.347 | 9.476 | 1,238,276 | +0.07(+0.71%) |
Jun 21, 2012 | 9.707 | 9.787 | 9.392 | 9.410 | 1,156,348 | -0.26(-2.67%) |
Jun 20, 2012 | 9.630 | 9.791 | 9.490 | 9.668 | 1,247,669 | +0.02(+0.22%) |
Jun 19, 2012 | 9.515 | 9.647 | 9.515 | 9.647 | 2,680,565 | +0.17(+1.81%) |
Jun 18, 2012 | 9.571 | 9.613 | 9.389 | 9.476 | 2,677,609 | -0.16(-1.70%) |
Jun 15, 2012 | 9.539 | 9.661 | 9.441 | 9.640 | 1,458,419 | +0.13(+1.36%) |
Jun 14, 2012 | 9.466 | 9.564 | 9.357 | 9.511 | 1,971,639 | +0.05(+0.55%) |
Jun 13, 2012 | 9.452 | 9.599 | 9.312 | 9.459 | 3,036,107 | -0.03(-0.29%) |
Jun 12, 2012 | 8.893 | 9.497 | 8.868 | 9.487 | 4,513,595 | +0.79(+9.12%) |
Jun 11, 2012 | 8.935 | 9.050 | 8.673 | 8.694 | 2,135,852 | -0.10(-1.19%) |
Jun 08, 2012 | 8.701 | 8.879 | 8.548 | 8.798 | 2,269,654 | +0.06(+0.72%) |
Jun 07, 2012 | 8.680 | 8.903 | 8.662 | 8.735 | 2,499,361 | +0.14(+1.67%) |
Jun 06, 2012 | 8.526 | 8.701 | 8.498 | 8.592 | 2,268,870 | +0.10(+1.19%) |
Jun 05, 2012 | 8.103 | 8.505 | 8.096 | 8.491 | 3,233,973 | +0.38(+4.74%) |
Jun 04, 2012 | 8.040 | 8.148 | 7.977 | 8.107 | 2,449,344 | +0.10(+1.31%) |
Jun 01, 2012 | 8.096 | 8.100 | 7.750 | 8.002 | 4,063,456 | -0.23(-2.84%) |
May 31, 2012 | 8.512 | 8.529 | 8.114 | 8.236 | 3,638,565 | -0.25(-2.92%) |
May 30, 2012 | 8.680 | 8.687 | 8.466 | 8.484 | 2,255,960 | -0.29(-3.31%) |
May 29, 2012 | 8.728 | 8.823 | 8.613 | 8.774 | 1,639,971 | +0.02(+0.28%) |
May 25, 2012 | 8.739 | 8.797 | 8.648 | 8.749 | 1,551,210 | +0.01(+0.08%) |
May 24, 2012 | 8.851 | 8.875 | 8.620 | 8.742 | 1,586,523 | -0.07(-0.79%) |
May 23, 2012 | 8.645 | 8.826 | 8.519 | 8.812 | 1,536,857 | +0.10(+1.20%) |
May 22, 2012 | 8.879 | 8.924 | 8.624 | 8.708 | 3,583,001 | -0.16(-1.85%) |
May 21, 2012 | 8.694 | 8.886 | 8.571 | 8.872 | 1,783,164 | +0.21(+2.38%) |
May 18, 2012 | 8.854 | 8.889 | 8.627 | 8.666 | 2,768,400 | -0.13(-1.51%) |
May 17, 2012 | 9.029 | 9.109 | 8.709 | 8.798 | 3,580,488 | -0.27(-2.93%) |
May 16, 2012 | 8.596 | 9.137 | 8.533 | 9.064 | 7,433,298 | +0.50(+5.83%) |
May 15, 2012 | 8.711 | 8.805 | 8.494 | 8.564 | 3,043,808 | -0.14(-1.56%) |
May 14, 2012 | 8.724 | 8.836 | 8.596 | 8.700 | 2,547,313 | -0.18(-2.07%) |
May 11, 2012 | 8.846 | 9.065 | 8.836 | 8.884 | 1,610,089 | -0.01(-0.12%) |
May 10, 2012 | 9.037 | 9.072 | 8.780 | 8.895 | 2,761,843 | -0.08(-0.85%) |
May 09, 2012 | 8.745 | 9.079 | 8.707 | 8.971 | 2,815,294 | +0.10(+1.10%) |
May 08, 2012 | 8.968 | 8.978 | 8.645 | 8.874 | 3,574,317 | -0.13(-1.43%) |
May 07, 2012 | 9.134 | 9.183 | 8.981 | 9.002 | 3,072,983 | -0.19(-2.04%) |
May 04, 2012 | 9.617 | 9.627 | 9.084 | 9.190 | 3,008,438 | -0.14(-1.45%) |
May 03, 2012 | 10.19 | 10.24 | 8.947 | 9.325 | 9,533,704 | -0.68(-6.80%) |
May 02, 2012 | 9.648 | 10.07 | 9.565 | 10.01 | 3,399,289 | +0.34(+3.48%) |
May 01, 2012 | 9.954 | 10.01 | 9.645 | 9.669 | 3,003,077 | -0.33(-3.27%) |
Apr 30, 2012 | 9.808 | 10.01 | 9.801 | 9.996 | 3,284,714 | +0.18(+1.84%) |
Apr 27, 2012 | 9.714 | 9.930 | 9.690 | 9.815 | 4,157,592 | +0.11(+1.18%) |
Apr 26, 2012 | 9.554 | 9.725 | 9.527 | 9.700 | 1,802,004 | +0.15(+1.53%) |
Apr 25, 2012 | 9.457 | 9.575 | 9.308 | 9.554 | 2,093,010 | +0.19(+2.04%) |
Apr 24, 2012 | 9.631 | 9.655 | 9.304 | 9.363 | 2,342,657 | -0.25(-2.64%) |
Apr 23, 2012 | 9.485 | 9.631 | 9.475 | 9.617 | 3,248,798 | -0.02(-0.25%) |
Apr 20, 2012 | 9.370 | 9.756 | 9.353 | 9.641 | 2,155,965 | +0.29(+3.08%) |
Apr 19, 2012 | 9.357 | 9.530 | 9.308 | 9.353 | 1,706,418 | -0.02(-0.19%) |
Apr 18, 2012 | 9.297 | 9.370 | 9.259 | 9.370 | 972,110 | +0.05(+0.52%) |
Apr 17, 2012 | 9.315 | 9.412 | 9.277 | 9.322 | 1,206,895 | +0.09(+0.98%) |
Apr 16, 2012 | 9.346 | 9.419 | 9.198 | 9.231 | 1,239,485 | -0.12(-1.26%) |
Apr 13, 2012 | 9.398 | 9.551 | 9.318 | 9.350 | 1,564,083 | -0.14(-1.50%) |
Apr 12, 2012 | 9.284 | 9.509 | 9.284 | 9.492 | 861,669 | +0.22(+2.40%) |
Apr 11, 2012 | 9.297 | 9.381 | 9.235 | 9.270 | 1,670,873 | +0.05(+0.49%) |
Apr 10, 2012 | 9.419 | 9.492 | 9.207 | 9.225 | 2,511,547 | -0.24(-2.53%) |
Apr 09, 2012 | 9.509 | 9.537 | 9.325 | 9.464 | 2,714,885 | -0.18(-1.84%) |
Apr 05, 2012 | 9.634 | 9.697 | 9.593 | 9.641 | 1,079,049 | +0.00(+0.04%) |
Apr 04, 2012 | 9.700 | 9.739 | 9.523 | 9.638 | 1,676,208 | -0.16(-1.63%) |
Apr 03, 2012 | 9.690 | 9.860 | 9.614 | 9.798 | 1,903,608 | +0.12(+1.22%) |