Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 9.713 | 9.896 | 9.671 | 9.811 | 18,208,928 | +0.37(+3.87%) |
Jun 28, 2012 | 9.446 | 9.502 | 9.362 | 9.446 | 16,959,146 | -0.07(-0.74%) |
Jun 27, 2012 | 9.481 | 9.594 | 9.418 | 9.516 | 16,568,333 | +0.16(+1.73%) |
Jun 26, 2012 | 9.411 | 9.467 | 9.263 | 9.355 | 22,485,628 | -0.05(-0.52%) |
Jun 25, 2012 | 9.580 | 9.622 | 9.383 | 9.404 | 20,791,210 | -0.32(-3.25%) |
Jun 22, 2012 | 9.643 | 9.762 | 9.615 | 9.720 | 11,563,401 | +0.18(+1.88%) |
Jun 21, 2012 | 9.833 | 9.868 | 9.509 | 9.541 | 18,264,046 | -0.39(-3.93%) |
Jun 20, 2012 | 9.889 | 9.980 | 9.840 | 9.931 | 7,960,175 | +0.01(+0.14%) |
Jun 19, 2012 | 9.804 | 9.952 | 9.755 | 9.917 | 18,501,622 | +0.11(+1.07%) |
Jun 18, 2012 | 9.629 | 9.819 | 9.551 | 9.811 | 17,104,270 | +0.20(+2.12%) |
Jun 15, 2012 | 9.453 | 9.622 | 9.446 | 9.608 | 9,412,487 | +0.14(+1.48%) |
Jun 14, 2012 | 9.467 | 9.544 | 9.348 | 9.467 | 17,629,814 | -0.06(-0.59%) |
Jun 13, 2012 | 9.629 | 9.629 | 9.495 | 9.523 | 16,590,483 | -0.11(-1.09%) |
Jun 12, 2012 | 9.453 | 9.664 | 9.425 | 9.629 | 25,223,730 | +0.20(+2.16%) |
Jun 11, 2012 | 9.685 | 9.762 | 9.397 | 9.425 | 14,819,193 | -0.04(-0.37%) |
Jun 08, 2012 | 9.341 | 9.551 | 9.291 | 9.460 | 13,238,530 | -0.06(-0.59%) |
Jun 07, 2012 | 9.587 | 9.636 | 9.481 | 9.516 | 16,680,632 | +0.03(+0.30%) |
Jun 06, 2012 | 9.277 | 9.502 | 9.228 | 9.488 | 18,459,500 | +0.20(+2.20%) |
Jun 05, 2012 | 9.179 | 9.327 | 9.158 | 9.284 | 18,347,788 | +0.13(+1.46%) |
Jun 04, 2012 | 9.186 | 9.263 | 9.045 | 9.151 | 19,256,534 | -0.03(-0.31%) |
Jun 01, 2012 | 9.418 | 9.439 | 9.165 | 9.179 | 28,524,576 | -0.47(-4.88%) |
May 31, 2012 | 9.833 | 9.864 | 9.601 | 9.650 | 33,860,764 | -0.14(-1.44%) |
May 30, 2012 | 9.811 | 9.833 | 9.706 | 9.790 | 14,757,190 | -0.15(-1.55%) |
May 29, 2012 | 10.02 | 10.08 | 9.875 | 9.945 | 19,591,996 | +0.12(+1.22%) |
May 25, 2012 | 9.790 | 9.910 | 9.769 | 9.826 | 9,187,871 | +0.01(+0.14%) |
May 24, 2012 | 9.945 | 9.987 | 9.769 | 9.811 | 15,360,439 | -0.08(-0.85%) |
May 23, 2012 | 9.854 | 9.924 | 9.738 | 9.896 | 18,094,398 | -0.22(-2.22%) |
May 22, 2012 | 10.11 | 10.21 | 10.06 | 10.12 | 19,504,520 | -0.01(-0.14%) |
May 21, 2012 | 10.11 | 10.18 | 10.08 | 10.13 | 25,974,336 | +0.10(+0.98%) |
May 18, 2012 | 10.29 | 10.42 | 10.04 | 10.04 | 18,031,554 | -0.30(-2.86%) |
May 17, 2012 | 10.42 | 10.49 | 10.31 | 10.33 | 16,044,085 | -0.15(-1.47%) |
May 16, 2012 | 10.47 | 10.55 | 10.34 | 10.49 | 20,398,180 | +0.09(+0.88%) |
May 15, 2012 | 10.65 | 10.66 | 10.36 | 10.39 | 23,513,662 | -0.20(-1.92%) |
May 14, 2012 | 10.64 | 10.73 | 10.60 | 10.60 | 11,549,089 | -0.22(-2.01%) |
May 11, 2012 | 10.68 | 10.91 | 10.68 | 10.82 | 11,240,909 | +0.00(+0.00%) |
May 10, 2012 | 10.78 | 10.86 | 10.65 | 10.82 | 10,216,785 | +0.18(+1.72%) |
May 09, 2012 | 10.57 | 10.75 | 10.53 | 10.63 | 15,855,350 | -0.02(-0.20%) |
May 08, 2012 | 10.70 | 10.77 | 10.46 | 10.65 | 19,601,344 | -0.18(-1.69%) |
May 07, 2012 | 10.76 | 10.89 | 10.71 | 10.84 | 11,706,544 | -0.01(-0.13%) |
May 04, 2012 | 11.03 | 11.05 | 10.85 | 10.85 | 13,753,499 | -0.18(-1.66%) |
May 03, 2012 | 11.27 | 11.32 | 11.01 | 11.03 | 13,499,969 | -0.28(-2.48%) |
May 02, 2012 | 11.01 | 11.34 | 10.93 | 11.32 | 19,174,322 | +0.40(+3.67%) |
May 01, 2012 | 10.97 | 11.07 | 10.91 | 10.91 | 13,254,896 | -0.04(-0.32%) |
Apr 30, 2012 | 11.29 | 11.29 | 10.95 | 10.95 | 21,145,962 | -0.40(-3.53%) |
Apr 27, 2012 | 11.08 | 11.35 | 11.00 | 11.35 | 20,923,316 | +0.23(+2.09%) |
Apr 26, 2012 | 10.72 | 11.20 | 10.65 | 11.12 | 27,555,886 | +0.64(+6.10%) |
Apr 25, 2012 | 10.57 | 10.57 | 10.44 | 10.48 | 14,338,324 | +0.04(+0.34%) |
Apr 24, 2012 | 10.51 | 10.58 | 10.39 | 10.44 | 13,822,501 | -0.02(-0.20%) |
Apr 23, 2012 | 10.47 | 10.49 | 10.36 | 10.47 | 10,082,948 | -0.15(-1.46%) |
Apr 20, 2012 | 10.79 | 10.80 | 10.58 | 10.62 | 9,578,629 | -0.10(-0.92%) |
Apr 19, 2012 | 10.74 | 10.86 | 10.64 | 10.72 | 10,379,247 | -0.02(-0.20%) |
Apr 18, 2012 | 10.66 | 10.80 | 10.53 | 10.74 | 8,577,136 | +0.05(+0.46%) |
Apr 17, 2012 | 10.65 | 10.72 | 10.55 | 10.69 | 15,769,942 | +0.08(+0.73%) |
Apr 16, 2012 | 10.73 | 10.77 | 10.57 | 10.61 | 9,027,233 | +0.00(+0.00%) |
Apr 13, 2012 | 10.58 | 10.70 | 10.51 | 10.61 | 13,405,003 | +0.13(+1.21%) |
Apr 12, 2012 | 10.43 | 10.54 | 10.43 | 10.49 | 10,165,613 | +0.09(+0.88%) |
Apr 11, 2012 | 10.38 | 10.47 | 10.38 | 10.39 | 8,653,186 | +0.12(+1.16%) |
Apr 10, 2012 | 10.44 | 10.54 | 10.26 | 10.28 | 16,380,427 | -0.17(-1.62%) |
Apr 09, 2012 | 10.54 | 10.61 | 10.43 | 10.44 | 11,316,564 | -0.27(-2.49%) |
Apr 05, 2012 | 10.56 | 10.76 | 10.54 | 10.71 | 11,830,321 | +0.17(+1.60%) |
Apr 04, 2012 | 10.61 | 10.64 | 10.43 | 10.54 | 8,618,398 | -0.15(-1.45%) |
Apr 03, 2012 | 10.83 | 10.89 | 10.66 | 10.70 | 11,561,277 | -0.13(-1.17%) |