Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 9.490 | 9.590 | 9.360 | 9.530 | 146,520 | +0.28(+3.03%) |
Jun 28, 2012 | 9.400 | 9.400 | 9.090 | 9.250 | 101,310 | -0.25(-2.63%) |
Jun 27, 2012 | 9.430 | 9.580 | 9.348 | 9.500 | 62,090 | +0.07(+0.74%) |
Jun 26, 2012 | 9.460 | 9.540 | 9.350 | 9.430 | 45,805 | -0.08(-0.84%) |
Jun 25, 2012 | 9.520 | 9.579 | 9.300 | 9.510 | 111,158 | -0.17(-1.76%) |
Jun 22, 2012 | 9.720 | 9.890 | 9.680 | 9.680 | 75,579 | +0.01(+0.10%) |
Jun 21, 2012 | 9.970 | 10.18 | 9.610 | 9.670 | 124,224 | -0.39(-3.88%) |
Jun 20, 2012 | 9.890 | 10.29 | 9.710 | 10.06 | 119,629 | +0.09(+0.90%) |
Jun 19, 2012 | 9.520 | 10.10 | 9.480 | 9.970 | 127,026 | +0.47(+4.95%) |
Jun 18, 2012 | 9.260 | 9.500 | 9.180 | 9.500 | 69,911 | +0.16(+1.71%) |
Jun 15, 2012 | 9.180 | 9.380 | 9.050 | 9.340 | 85,570 | +0.16(+1.74%) |
Jun 14, 2012 | 9.190 | 9.290 | 9.040 | 9.180 | 87,479 | +0.02(+0.22%) |
Jun 13, 2012 | 9.280 | 9.460 | 9.050 | 9.160 | 112,463 | -0.18(-1.93%) |
Jun 12, 2012 | 8.880 | 9.400 | 8.820 | 9.340 | 212,627 | +0.47(+5.30%) |
Jun 11, 2012 | 9.410 | 9.430 | 8.850 | 8.870 | 96,047 | -0.47(-5.03%) |
Jun 08, 2012 | 9.020 | 9.400 | 8.960 | 9.340 | 130,536 | +0.31(+3.43%) |
Jun 07, 2012 | 9.500 | 9.580 | 8.990 | 9.030 | 137,172 | -0.35(-3.73%) |
Jun 06, 2012 | 9.010 | 9.380 | 8.910 | 9.380 | 191,080 | +0.47(+5.27%) |
Jun 05, 2012 | 8.770 | 9.040 | 8.770 | 8.910 | 74,672 | +0.08(+0.91%) |
Jun 04, 2012 | 8.920 | 9.080 | 8.631 | 8.830 | 160,172 | -0.06(-0.67%) |
Jun 01, 2012 | 9.320 | 9.450 | 8.850 | 8.890 | 229,539 | -0.63(-6.62%) |
May 31, 2012 | 9.770 | 9.780 | 9.500 | 9.520 | 241,584 | -0.27(-2.76%) |
May 30, 2012 | 9.750 | 9.840 | 9.660 | 9.790 | 190,119 | -0.04(-0.41%) |
May 29, 2012 | 9.570 | 9.990 | 9.570 | 9.830 | 548,302 | +0.30(+3.15%) |
May 25, 2012 | 9.460 | 9.600 | 9.350 | 9.530 | 114,728 | +0.02(+0.21%) |
May 24, 2012 | 9.330 | 9.820 | 8.800 | 9.510 | 373,207 | +0.23(+2.48%) |
May 23, 2012 | 9.000 | 9.450 | 8.611 | 9.280 | 653,474 | +0.10(+1.09%) |
May 22, 2012 | 9.690 | 9.690 | 9.170 | 9.180 | 257,013 | -0.48(-4.97%) |
May 21, 2012 | 9.450 | 9.700 | 9.321 | 9.660 | 114,842 | +0.23(+2.44%) |
May 18, 2012 | 9.800 | 9.830 | 9.400 | 9.430 | 160,655 | -0.39(-3.97%) |
May 17, 2012 | 10.26 | 10.29 | 9.510 | 9.820 | 604,705 | -0.48(-4.66%) |
May 16, 2012 | 11.00 | 11.08 | 10.29 | 10.30 | 310,559 | -0.66(-6.02%) |
May 15, 2012 | 11.07 | 11.25 | 10.91 | 10.96 | 215,983 | -0.13(-1.17%) |
May 14, 2012 | 11.03 | 11.20 | 10.91 | 11.09 | 153,587 | -0.07(-0.63%) |
May 11, 2012 | 11.30 | 11.47 | 11.09 | 11.16 | 191,713 | -0.24(-2.11%) |
May 10, 2012 | 11.22 | 11.51 | 11.17 | 11.40 | 215,185 | +0.22(+1.97%) |
May 09, 2012 | 10.90 | 11.22 | 10.80 | 11.18 | 135,530 | +0.19(+1.73%) |
May 08, 2012 | 11.00 | 11.09 | 10.75 | 10.99 | 354,412 | -0.03(-0.27%) |
May 07, 2012 | 11.10 | 11.36 | 11.00 | 11.02 | 299,501 | -0.18(-1.61%) |
May 04, 2012 | 11.05 | 11.42 | 10.90 | 11.20 | 355,763 | +0.10(+0.90%) |
May 03, 2012 | 11.42 | 11.49 | 11.00 | 11.10 | 1,069,728 | -0.30(-2.63%) |
May 02, 2012 | 11.80 | 11.85 | 11.40 | 11.40 | 3,502,002 | -0.24(-2.06%) |
May 01, 2012 | 11.84 | 12.24 | 11.60 | 11.64 | 415,256 | -0.14(-1.19%) |
Apr 30, 2012 | 11.58 | 11.89 | 11.24 | 11.78 | 237,525 | +0.19(+1.64%) |
Apr 27, 2012 | 11.45 | 11.76 | 11.26 | 11.59 | 452,966 | -0.06(-0.52%) |
Apr 26, 2012 | 11.00 | 11.87 | 10.94 | 11.65 | 734,136 | +0.82(+7.57%) |
Apr 25, 2012 | 10.74 | 10.88 | 10.66 | 10.83 | 207,034 | +0.24(+2.27%) |
Apr 24, 2012 | 10.49 | 10.69 | 10.38 | 10.59 | 202,010 | +0.09(+0.86%) |
Apr 23, 2012 | 10.57 | 10.57 | 10.00 | 10.50 | 322,378 | -0.13(-1.22%) |
Apr 20, 2012 | 11.51 | 11.53 | 10.63 | 10.63 | 263,830 | -0.76(-6.67%) |
Apr 19, 2012 | 11.59 | 11.79 | 11.36 | 11.39 | 65,142 | -0.24(-2.06%) |
Apr 18, 2012 | 11.67 | 11.69 | 11.48 | 11.63 | 78,090 | -0.06(-0.51%) |
Apr 17, 2012 | 11.54 | 11.98 | 11.54 | 11.69 | 134,564 | +0.18(+1.56%) |
Apr 16, 2012 | 11.75 | 11.75 | 11.30 | 11.51 | 121,471 | -0.23(-1.96%) |
Apr 13, 2012 | 11.85 | 12.10 | 11.61 | 11.74 | 269,731 | -0.33(-2.73%) |
Apr 12, 2012 | 11.58 | 12.15 | 11.55 | 12.07 | 119,330 | +0.48(+4.14%) |
Apr 11, 2012 | 11.36 | 11.71 | 11.30 | 11.59 | 242,060 | +0.29(+2.57%) |
Apr 10, 2012 | 11.85 | 11.87 | 11.25 | 11.30 | 176,882 | -0.56(-4.72%) |
Apr 09, 2012 | 11.31 | 11.89 | 11.31 | 11.86 | 179,797 | +0.42(+3.67%) |
Apr 05, 2012 | 11.59 | 11.68 | 11.37 | 11.44 | 207,734 | -0.18(-1.55%) |
Apr 04, 2012 | 11.76 | 11.76 | 11.16 | 11.62 | 396,557 | -0.30(-2.52%) |
Apr 03, 2012 | 11.90 | 12.21 | 11.78 | 11.92 | 192,792 | +0.05(+0.42%) |