Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 10.54 | 10.76 | 10.37 | 10.51 | 55,632 | +0.24(+2.30%) |
Jun 28, 2012 | 10.34 | 10.38 | 10.06 | 10.27 | 20,177 | -0.19(-1.77%) |
Jun 27, 2012 | 10.46 | 10.52 | 10.32 | 10.46 | 78,412 | -0.01(-0.08%) |
Jun 26, 2012 | 10.21 | 10.52 | 9.625 | 10.47 | 25,636 | +0.25(+2.47%) |
Jun 25, 2012 | 10.07 | 10.25 | 9.845 | 10.22 | 17,718 | -0.07(-0.66%) |
Jun 22, 2012 | 10.36 | 10.49 | 10.18 | 10.28 | 126,198 | +0.00(+0.00%) |
Jun 21, 2012 | 10.58 | 10.73 | 10.08 | 10.28 | 21,573 | -0.25(-2.40%) |
Jun 20, 2012 | 10.60 | 10.72 | 10.41 | 10.54 | 20,255 | -0.03(-0.32%) |
Jun 19, 2012 | 10.32 | 10.61 | 10.18 | 10.57 | 40,024 | +0.32(+3.13%) |
Jun 18, 2012 | 10.29 | 10.42 | 10.10 | 10.25 | 28,354 | -0.15(-1.46%) |
Jun 15, 2012 | 9.684 | 10.42 | 9.634 | 10.40 | 50,607 | +0.68(+7.03%) |
Jun 14, 2012 | 9.735 | 9.853 | 9.609 | 9.718 | 28,392 | -0.01(-0.09%) |
Jun 13, 2012 | 9.743 | 9.937 | 9.541 | 9.727 | 76,490 | +0.00(+0.00%) |
Jun 12, 2012 | 9.423 | 9.769 | 9.305 | 9.727 | 16,877 | +0.43(+4.62%) |
Jun 11, 2012 | 9.625 | 9.735 | 9.288 | 9.297 | 53,418 | -0.17(-1.78%) |
Jun 08, 2012 | 9.377 | 9.524 | 9.339 | 9.465 | 26,619 | +0.01(+0.09%) |
Jun 07, 2012 | 9.752 | 9.752 | 9.406 | 9.457 | 33,767 | -0.17(-1.75%) |
Jun 06, 2012 | 9.364 | 9.625 | 9.221 | 9.625 | 25,261 | +0.34(+3.63%) |
Jun 05, 2012 | 9.212 | 9.389 | 8.985 | 9.288 | 68,817 | +0.07(+0.73%) |
Jun 04, 2012 | 9.347 | 9.432 | 9.095 | 9.221 | 29,697 | -0.10(-1.08%) |
Jun 01, 2012 | 9.212 | 9.516 | 9.187 | 9.322 | 46,235 | -0.13(-1.43%) |
May 31, 2012 | 9.558 | 9.617 | 9.314 | 9.457 | 40,914 | -0.04(-0.44%) |
May 30, 2012 | 9.448 | 9.566 | 9.440 | 9.499 | 47,966 | +0.02(+0.18%) |
May 29, 2012 | 9.609 | 9.786 | 9.406 | 9.482 | 49,782 | +0.03(+0.36%) |
May 25, 2012 | 9.533 | 9.651 | 9.330 | 9.448 | 60,612 | -0.06(-0.62%) |
May 24, 2012 | 9.499 | 9.550 | 9.229 | 9.507 | 40,385 | +0.06(+0.62%) |
May 23, 2012 | 9.651 | 9.701 | 9.255 | 9.448 | 39,652 | -0.23(-2.35%) |
May 22, 2012 | 9.693 | 9.836 | 9.491 | 9.676 | 74,325 | -0.06(-0.61%) |
May 21, 2012 | 9.684 | 9.777 | 9.592 | 9.735 | 29,375 | +0.05(+0.52%) |
May 18, 2012 | 9.668 | 9.752 | 9.305 | 9.684 | 30,112 | -0.03(-0.26%) |
May 17, 2012 | 9.811 | 9.866 | 9.600 | 9.710 | 24,795 | -0.03(-0.35%) |
May 16, 2012 | 9.659 | 9.904 | 9.583 | 9.743 | 32,265 | +0.17(+1.76%) |
May 15, 2012 | 9.642 | 9.735 | 9.423 | 9.575 | 55,459 | -0.01(-0.09%) |
May 14, 2012 | 9.642 | 9.748 | 9.533 | 9.583 | 23,221 | -0.14(-1.47%) |
May 11, 2012 | 9.642 | 9.946 | 9.550 | 9.727 | 25,346 | +0.02(+0.17%) |
May 10, 2012 | 9.786 | 9.819 | 9.558 | 9.710 | 26,435 | +0.00(+0.00%) |
May 09, 2012 | 9.786 | 9.929 | 9.566 | 9.710 | 45,866 | -0.23(-2.29%) |
May 08, 2012 | 9.895 | 10.09 | 9.838 | 9.937 | 14,403 | -0.05(-0.51%) |
May 07, 2012 | 10.05 | 10.09 | 9.752 | 9.988 | 17,479 | -0.10(-1.00%) |
May 04, 2012 | 10.49 | 10.65 | 10.06 | 10.09 | 29,673 | -0.45(-4.24%) |
May 03, 2012 | 10.24 | 10.67 | 10.24 | 10.54 | 34,229 | +0.70(+7.11%) |
May 02, 2012 | 9.617 | 9.979 | 9.617 | 9.836 | 32,436 | +0.03(+0.26%) |
May 01, 2012 | 9.811 | 9.920 | 9.727 | 9.811 | 25,556 | -0.01(-0.09%) |
Apr 30, 2012 | 9.988 | 9.988 | 9.819 | 9.819 | 17,994 | -0.20(-2.02%) |
Apr 27, 2012 | 10.07 | 10.07 | 9.870 | 10.02 | 11,521 | +0.01(+0.13%) |
Apr 26, 2012 | 9.504 | 10.09 | 9.504 | 10.01 | 33,873 | +0.45(+4.75%) |
Apr 25, 2012 | 9.496 | 9.614 | 9.403 | 9.555 | 8,315 | +0.19(+1.97%) |
Apr 24, 2012 | 9.126 | 9.412 | 9.085 | 9.370 | 11,917 | +0.28(+3.05%) |
Apr 23, 2012 | 9.134 | 9.210 | 9.075 | 9.092 | 14,031 | -0.25(-2.70%) |
Apr 20, 2012 | 9.286 | 9.454 | 9.159 | 9.344 | 18,470 | +0.25(+2.78%) |
Apr 19, 2012 | 9.067 | 9.193 | 8.958 | 9.092 | 20,156 | -0.01(-0.09%) |
Apr 18, 2012 | 9.025 | 9.143 | 8.958 | 9.101 | 17,995 | -0.03(-0.28%) |
Apr 17, 2012 | 9.008 | 9.201 | 9.008 | 9.126 | 17,783 | +0.11(+1.21%) |
Apr 16, 2012 | 8.781 | 9.042 | 8.705 | 9.016 | 23,014 | +0.24(+2.78%) |
Apr 13, 2012 | 9.109 | 9.109 | 8.760 | 8.772 | 17,185 | -0.36(-3.96%) |
Apr 12, 2012 | 8.831 | 9.353 | 8.781 | 9.134 | 20,351 | +0.26(+2.94%) |
Apr 11, 2012 | 8.714 | 8.949 | 8.655 | 8.873 | 37,268 | +0.31(+3.63%) |
Apr 10, 2012 | 8.915 | 8.924 | 8.503 | 8.562 | 38,337 | -0.34(-3.78%) |
Apr 09, 2012 | 8.848 | 9.058 | 8.848 | 8.899 | 19,530 | -0.16(-1.76%) |
Apr 05, 2012 | 9.092 | 9.252 | 9.033 | 9.058 | 22,908 | -0.13(-1.46%) |
Apr 04, 2012 | 9.336 | 9.386 | 9.155 | 9.193 | 17,623 | -0.20(-2.15%) |
Apr 03, 2012 | 9.521 | 9.521 | 9.386 | 9.395 | 23,833 | -0.13(-1.41%) |