Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2012 | 9.320 | 9.540 | 9.320 | 9.530 | 837,733 | +0.03(+0.32%) |
Jun 29, 2012 | 9.320 | 9.540 | 9.320 | 9.500 | 1,140,964 | +0.49(+5.44%) |
Jun 28, 2012 | 9.090 | 9.160 | 8.910 | 9.010 | 3,594,268 | -0.29(-3.12%) |
Jun 27, 2012 | 9.250 | 9.320 | 9.230 | 9.300 | 729,393 | +0.10(+1.09%) |
Jun 26, 2012 | 9.200 | 9.220 | 9.120 | 9.200 | 2,274,497 | +0.17(+1.88%) |
Jun 25, 2012 | 9.120 | 9.180 | 9.000 | 9.030 | 1,193,100 | -0.28(-3.01%) |
Jun 22, 2012 | 9.310 | 9.350 | 9.230 | 9.310 | 1,942,277 | +0.17(+1.86%) |
Jun 21, 2012 | 9.550 | 9.590 | 9.110 | 9.140 | 860,407 | -0.42(-4.39%) |
Jun 20, 2012 | 9.700 | 9.723 | 9.520 | 9.560 | 1,809,420 | -0.16(-1.65%) |
Jun 19, 2012 | 9.650 | 9.790 | 9.650 | 9.720 | 889,648 | +0.14(+1.46%) |
Jun 18, 2012 | 9.580 | 9.700 | 9.560 | 9.580 | 1,124,232 | -0.02(-0.21%) |
Jun 15, 2012 | 9.400 | 9.600 | 9.400 | 9.600 | 907,210 | +0.34(+3.67%) |
Jun 14, 2012 | 9.240 | 9.330 | 9.230 | 9.260 | 920,357 | +0.01(+0.12%) |
Jun 13, 2012 | 9.250 | 9.330 | 9.200 | 9.249 | 903,711 | -0.15(-1.60%) |
Jun 12, 2012 | 9.390 | 9.420 | 9.260 | 9.400 | 846,021 | +0.13(+1.40%) |
Jun 11, 2012 | 9.443 | 9.450 | 9.200 | 9.270 | 479,978 | -0.04(-0.43%) |
Jun 08, 2012 | 9.190 | 9.320 | 9.150 | 9.310 | 424,331 | +0.05(+0.54%) |
Jun 07, 2012 | 9.460 | 9.490 | 9.210 | 9.260 | 3,548,810 | +0.07(+0.76%) |
Jun 06, 2012 | 9.100 | 9.250 | 9.100 | 9.190 | 2,619,308 | +0.18(+2.00%) |
Jun 05, 2012 | 9.020 | 9.080 | 8.980 | 9.010 | 987,339 | -0.01(-0.11%) |
Jun 04, 2012 | 8.960 | 9.050 | 8.920 | 9.020 | 1,336,772 | +0.29(+3.32%) |
Jun 02, 2012 | 8.580 | 8.830 | 8.570 | 8.730 | 1,050,239 | +0.00(+0.00%) |
Jun 01, 2012 | 8.580 | 8.830 | 8.570 | 8.730 | 1,050,239 | -0.05(-0.57%) |
May 31, 2012 | 8.850 | 8.880 | 8.700 | 8.780 | 3,006,529 | -0.23(-2.55%) |
May 30, 2012 | 9.080 | 9.110 | 8.930 | 9.010 | 542,573 | -0.17(-1.85%) |
May 29, 2012 | 9.250 | 9.250 | 9.050 | 9.180 | 821,618 | +0.30(+3.38%) |
May 25, 2012 | 8.890 | 8.960 | 8.820 | 8.880 | 900,736 | -0.02(-0.22%) |
May 24, 2012 | 8.810 | 8.940 | 8.780 | 8.900 | 1,824,327 | +0.13(+1.48%) |
May 23, 2012 | 8.800 | 8.875 | 8.588 | 8.770 | 5,642,345 | -0.35(-3.84%) |
May 22, 2012 | 9.150 | 9.190 | 8.980 | 9.120 | 1,605,532 | -0.02(-0.22%) |
May 21, 2012 | 9.050 | 9.140 | 9.030 | 9.140 | 1,333,050 | +0.40(+4.58%) |
May 18, 2012 | 8.980 | 8.990 | 8.650 | 8.740 | 510,821 | -0.21(-2.35%) |
May 17, 2012 | 9.150 | 9.190 | 8.900 | 8.950 | 2,094,791 | -0.35(-3.76%) |
May 16, 2012 | 9.460 | 9.550 | 9.250 | 9.300 | 678,892 | -0.14(-1.48%) |
May 15, 2012 | 9.620 | 9.680 | 9.400 | 9.440 | 1,498,478 | -0.26(-2.68%) |
May 14, 2012 | 9.980 | 9.990 | 9.700 | 9.700 | 1,755,948 | -0.65(-6.28%) |
May 11, 2012 | 10.34 | 10.44 | 10.32 | 10.35 | 2,628,579 | +0.00(+0.00%) |
May 10, 2012 | 10.48 | 10.50 | 10.35 | 10.35 | 1,105,776 | +0.22(+2.17%) |
May 09, 2012 | 10.15 | 10.16 | 9.970 | 10.13 | 330,284 | -0.26(-2.50%) |
May 08, 2012 | 10.47 | 10.51 | 10.26 | 10.39 | 1,102,967 | -0.62(-5.63%) |
May 07, 2012 | 10.85 | 11.05 | 10.82 | 11.01 | 527,222 | +0.22(+2.04%) |
May 04, 2012 | 11.00 | 11.03 | 10.79 | 10.79 | 2,477,107 | -0.52(-4.60%) |
May 03, 2012 | 11.36 | 11.43 | 11.30 | 11.31 | 888,774 | +0.00(+0.00%) |
May 02, 2012 | 11.42 | 11.44 | 11.29 | 11.31 | 1,116,845 | -0.26(-2.25%) |
May 01, 2012 | 11.51 | 11.69 | 11.51 | 11.57 | 500,476 | +0.10(+0.87%) |
Apr 30, 2012 | 11.53 | 11.57 | 11.45 | 11.47 | 1,453,107 | +0.05(+0.44%) |
Apr 27, 2012 | 11.48 | 11.49 | 11.40 | 11.42 | 1,069,544 | +0.19(+1.69%) |
Apr 26, 2012 | 11.15 | 11.24 | 11.12 | 11.23 | 877,132 | +0.01(+0.09%) |
Apr 25, 2012 | 11.23 | 11.25 | 11.15 | 11.22 | 473,083 | +0.08(+0.72%) |
Apr 24, 2012 | 11.09 | 11.16 | 11.09 | 11.14 | 1,580,207 | -0.08(-0.71%) |
Apr 23, 2012 | 11.16 | 11.22 | 11.10 | 11.22 | 309,172 | -0.28(-2.43%) |
Apr 20, 2012 | 11.51 | 11.55 | 11.50 | 11.50 | 562,266 | +0.07(+0.61%) |
Apr 19, 2012 | 11.54 | 11.57 | 11.42 | 11.43 | 2,225,600 | +0.03(+0.26%) |
Apr 18, 2012 | 11.39 | 11.44 | 11.25 | 11.40 | 1,924,675 | -0.15(-1.30%) |
Apr 17, 2012 | 11.45 | 11.58 | 11.36 | 11.55 | 797,405 | -0.17(-1.45%) |
Apr 16, 2012 | 11.90 | 11.95 | 11.67 | 11.72 | 856,311 | -0.27(-2.25%) |
Apr 13, 2012 | 12.01 | 12.05 | 11.88 | 11.99 | 612,261 | +0.01(+0.08%) |
Apr 12, 2012 | 11.78 | 11.99 | 11.78 | 11.98 | 706,552 | +0.19(+1.61%) |
Apr 11, 2012 | 11.89 | 11.91 | 11.76 | 11.79 | 914,574 | +0.18(+1.55%) |
Apr 10, 2012 | 11.92 | 11.99 | 11.55 | 11.61 | 1,251,421 | -0.45(-3.73%) |
Apr 09, 2012 | 11.97 | 12.10 | 11.94 | 12.06 | 293,155 | -0.22(-1.79%) |
Apr 05, 2012 | 12.18 | 12.35 | 12.17 | 12.28 | 1,914,798 | +0.08(+0.66%) |
Apr 04, 2012 | 12.23 | 12.31 | 12.16 | 12.20 | 677,886 | -0.28(-2.24%) |
Apr 03, 2012 | 12.63 | 12.70 | 12.42 | 12.48 | 718,476 | +0.04(+0.32%) |