Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 9.529 | 9.557 | 9.262 | 9.334 | 7,389,413 | +0.10(+1.09%) |
Jun 28, 2012 | 8.995 | 9.233 | 8.959 | 9.233 | 3,449,767 | +0.10(+1.11%) |
Jun 27, 2012 | 9.197 | 9.197 | 8.980 | 9.132 | 3,139,282 | +0.01(+0.16%) |
Jun 26, 2012 | 9.009 | 9.236 | 8.915 | 9.117 | 3,874,272 | +0.15(+1.69%) |
Jun 25, 2012 | 9.117 | 9.135 | 8.865 | 8.966 | 4,109,005 | -0.32(-3.49%) |
Jun 22, 2012 | 9.348 | 9.377 | 9.182 | 9.291 | 4,949,425 | +0.05(+0.59%) |
Jun 21, 2012 | 9.702 | 9.723 | 9.211 | 9.236 | 8,570,516 | -0.41(-4.30%) |
Jun 20, 2012 | 9.752 | 9.817 | 9.485 | 9.651 | 6,516,631 | -0.06(-0.59%) |
Jun 19, 2012 | 9.254 | 9.738 | 9.168 | 9.709 | 12,693,061 | +0.51(+5.57%) |
Jun 18, 2012 | 9.153 | 9.291 | 9.074 | 9.197 | 6,117,829 | -0.21(-2.22%) |
Jun 15, 2012 | 9.348 | 9.478 | 9.182 | 9.406 | 8,555,148 | +0.06(+0.62%) |
Jun 14, 2012 | 8.526 | 9.514 | 8.439 | 9.348 | 31,086,940 | +0.79(+9.23%) |
Jun 13, 2012 | 8.562 | 8.641 | 8.389 | 8.558 | 7,448,691 | -0.08(-0.88%) |
Jun 12, 2012 | 8.434 | 8.634 | 8.369 | 8.634 | 8,779,728 | +0.24(+2.90%) |
Jun 11, 2012 | 8.999 | 9.035 | 8.369 | 8.391 | 7,289,307 | -0.45(-5.10%) |
Jun 08, 2012 | 8.849 | 8.877 | 8.634 | 8.842 | 5,590,863 | -0.04(-0.48%) |
Jun 07, 2012 | 9.042 | 9.256 | 8.870 | 8.884 | 8,879,821 | +0.09(+0.98%) |
Jun 06, 2012 | 8.713 | 8.899 | 8.698 | 8.799 | 7,427,264 | +0.26(+3.02%) |
Jun 05, 2012 | 8.319 | 8.563 | 8.305 | 8.541 | 7,658,699 | +0.19(+2.23%) |
Jun 04, 2012 | 8.491 | 8.577 | 8.234 | 8.355 | 10,394,363 | -0.11(-1.35%) |
Jun 01, 2012 | 8.870 | 8.870 | 8.420 | 8.470 | 12,074,332 | -0.69(-7.50%) |
May 31, 2012 | 9.485 | 9.485 | 8.985 | 9.156 | 8,358,574 | -0.26(-2.74%) |
May 30, 2012 | 9.485 | 9.485 | 9.178 | 9.414 | 6,846,416 | -0.27(-2.81%) |
May 29, 2012 | 9.364 | 9.686 | 9.335 | 9.686 | 6,995,666 | +0.48(+5.21%) |
May 25, 2012 | 9.321 | 9.364 | 9.099 | 9.206 | 8,847,407 | -0.12(-1.30%) |
May 24, 2012 | 9.407 | 9.407 | 9.142 | 9.328 | 5,773,862 | +0.03(+0.31%) |
May 23, 2012 | 9.106 | 9.349 | 8.992 | 9.299 | 7,171,397 | +0.05(+0.54%) |
May 22, 2012 | 9.450 | 9.478 | 9.178 | 9.249 | 8,597,133 | -0.12(-1.30%) |
May 21, 2012 | 9.128 | 9.410 | 9.063 | 9.371 | 7,670,313 | +0.26(+2.83%) |
May 18, 2012 | 9.607 | 9.643 | 9.070 | 9.113 | 13,742,572 | -0.34(-3.63%) |
May 17, 2012 | 10.19 | 10.26 | 9.400 | 9.457 | 15,055,147 | -0.72(-7.10%) |
May 16, 2012 | 10.59 | 10.73 | 10.11 | 10.18 | 6,773,772 | -0.38(-3.59%) |
May 15, 2012 | 10.62 | 10.73 | 10.51 | 10.56 | 7,630,790 | -0.04(-0.34%) |
May 14, 2012 | 10.42 | 10.67 | 10.42 | 10.59 | 6,153,389 | -0.03(-0.27%) |
May 11, 2012 | 10.62 | 10.76 | 10.56 | 10.62 | 6,413,328 | -0.12(-1.13%) |
May 10, 2012 | 10.59 | 10.83 | 10.29 | 10.74 | 9,839,300 | +0.31(+3.02%) |
May 09, 2012 | 10.51 | 10.63 | 10.28 | 10.43 | 8,615,322 | -0.26(-2.48%) |
May 08, 2012 | 10.76 | 10.84 | 10.46 | 10.69 | 10,770,901 | -0.20(-1.84%) |
May 07, 2012 | 10.56 | 11.02 | 10.55 | 10.89 | 6,324,834 | +0.29(+2.70%) |
May 04, 2012 | 10.82 | 10.97 | 10.52 | 10.61 | 6,214,709 | -0.15(-1.40%) |
May 03, 2012 | 11.14 | 11.16 | 10.70 | 10.76 | 5,087,312 | -0.28(-2.53%) |
May 02, 2012 | 10.92 | 11.15 | 10.85 | 11.04 | 7,831,032 | +0.01(+0.07%) |
May 01, 2012 | 11.07 | 11.43 | 10.82 | 11.03 | 24,981,664 | +0.90(+8.90%) |
Apr 30, 2012 | 10.23 | 10.36 | 10.04 | 10.13 | 8,061,656 | -0.13(-1.25%) |
Apr 27, 2012 | 10.29 | 10.37 | 10.19 | 10.26 | 5,661,763 | +0.04(+0.42%) |
Apr 26, 2012 | 10.19 | 10.33 | 10.09 | 10.21 | 4,572,700 | -0.02(-0.21%) |
Apr 25, 2012 | 10.23 | 10.26 | 10.01 | 10.24 | 6,757,995 | +0.22(+2.21%) |
Apr 24, 2012 | 10.25 | 10.25 | 9.965 | 10.01 | 4,111,241 | -0.21(-2.10%) |
Apr 23, 2012 | 10.11 | 10.24 | 9.965 | 10.23 | 3,700,973 | -0.14(-1.31%) |
Apr 20, 2012 | 10.48 | 10.49 | 10.32 | 10.37 | 3,252,439 | -0.01(-0.07%) |
Apr 19, 2012 | 10.35 | 10.44 | 10.27 | 10.37 | 4,108,657 | +0.04(+0.42%) |
Apr 18, 2012 | 10.41 | 10.49 | 10.30 | 10.33 | 3,278,101 | -0.19(-1.84%) |
Apr 17, 2012 | 10.37 | 10.64 | 10.34 | 10.52 | 3,802,347 | +0.26(+2.51%) |
Apr 16, 2012 | 10.32 | 10.37 | 10.05 | 10.27 | 4,124,293 | +0.09(+0.91%) |
Apr 13, 2012 | 10.37 | 10.52 | 10.15 | 10.17 | 3,784,591 | -0.29(-2.80%) |
Apr 12, 2012 | 9.993 | 10.53 | 9.993 | 10.47 | 5,083,191 | +0.47(+4.72%) |
Apr 11, 2012 | 10.17 | 10.21 | 9.957 | 9.993 | 4,319,951 | +0.04(+0.43%) |
Apr 10, 2012 | 10.16 | 10.21 | 9.836 | 9.950 | 7,158,479 | -0.28(-2.73%) |
Apr 09, 2012 | 10.23 | 10.40 | 10.09 | 10.23 | 5,699,146 | -0.26(-2.46%) |
Apr 05, 2012 | 10.43 | 10.73 | 10.41 | 10.49 | 4,424,799 | -0.07(-0.68%) |
Apr 04, 2012 | 10.62 | 10.67 | 10.44 | 10.56 | 5,536,534 | -0.25(-2.32%) |
Apr 03, 2012 | 10.72 | 10.89 | 10.62 | 10.81 | 8,634,925 | +0.09(+0.80%) |