Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 9.832 | 9.885 | 9.578 | 9.604 | 12,995,864 | -0.18(-1.88%) |
Jun 28, 2012 | 9.736 | 9.806 | 9.402 | 9.788 | 10,999,533 | +0.08(+0.81%) |
Jun 27, 2012 | 9.736 | 9.981 | 9.494 | 9.709 | 13,861,233 | -0.06(-0.63%) |
Jun 26, 2012 | 9.183 | 9.850 | 9.130 | 9.771 | 24,863,328 | +0.54(+5.89%) |
Jun 25, 2012 | 9.648 | 9.683 | 9.148 | 9.227 | 14,640,021 | -0.46(-4.71%) |
Jun 22, 2012 | 9.806 | 9.929 | 9.622 | 9.683 | 9,621,937 | -0.17(-1.69%) |
Jun 21, 2012 | 9.832 | 9.937 | 9.630 | 9.850 | 20,003,060 | +0.02(+0.18%) |
Jun 20, 2012 | 9.508 | 9.832 | 9.402 | 9.832 | 15,050,187 | +0.26(+2.75%) |
Jun 19, 2012 | 9.297 | 9.613 | 9.279 | 9.569 | 9,135,575 | +0.25(+2.63%) |
Jun 18, 2012 | 8.990 | 9.323 | 8.911 | 9.323 | 10,795,469 | +0.32(+3.61%) |
Jun 15, 2012 | 9.095 | 9.183 | 8.832 | 8.999 | 9,311,279 | -0.17(-1.82%) |
Jun 14, 2012 | 9.034 | 9.385 | 8.999 | 9.165 | 9,824,103 | +0.14(+1.55%) |
Jun 13, 2012 | 8.911 | 9.253 | 8.771 | 9.025 | 19,070,568 | +0.22(+2.49%) |
Jun 12, 2012 | 8.981 | 9.157 | 8.771 | 8.806 | 14,597,673 | -0.11(-1.28%) |
Jun 11, 2012 | 9.279 | 9.288 | 8.902 | 8.920 | 13,099,945 | -0.18(-2.02%) |
Jun 08, 2012 | 8.823 | 9.218 | 8.674 | 9.104 | 22,842,682 | +0.09(+0.97%) |
Jun 07, 2012 | 9.367 | 9.534 | 9.016 | 9.016 | 18,010,032 | -0.29(-3.11%) |
Jun 06, 2012 | 9.385 | 9.464 | 9.165 | 9.306 | 16,864,746 | +0.03(+0.28%) |
Jun 05, 2012 | 9.078 | 9.323 | 9.069 | 9.279 | 12,787,128 | +0.35(+3.93%) |
Jun 04, 2012 | 9.972 | 9.981 | 8.867 | 8.929 | 33,837,340 | -1.17(-11.56%) |
Jun 01, 2012 | 10.54 | 10.56 | 10.03 | 10.10 | 20,014,340 | -0.52(-4.88%) |
May 31, 2012 | 10.39 | 10.74 | 10.18 | 10.61 | 23,762,014 | +0.31(+2.98%) |
May 30, 2012 | 10.26 | 10.52 | 10.20 | 10.31 | 15,738,082 | -0.04(-0.42%) |
May 29, 2012 | 10.08 | 10.38 | 9.971 | 10.35 | 21,301,910 | +0.38(+3.78%) |
May 25, 2012 | 9.920 | 10.13 | 9.841 | 9.972 | 13,223,195 | +0.09(+0.89%) |
May 24, 2012 | 9.560 | 10.12 | 9.543 | 9.885 | 22,095,412 | +0.46(+4.93%) |
May 23, 2012 | 9.227 | 9.429 | 8.990 | 9.420 | 10,396,766 | +0.18(+1.90%) |
May 22, 2012 | 9.367 | 9.472 | 9.183 | 9.244 | 14,662,653 | -0.04(-0.38%) |
May 21, 2012 | 8.902 | 9.315 | 8.902 | 9.279 | 16,164,407 | +0.39(+4.34%) |
May 18, 2012 | 9.148 | 9.157 | 8.797 | 8.894 | 21,658,416 | -0.24(-2.59%) |
May 17, 2012 | 9.946 | 9.955 | 9.051 | 9.130 | 23,649,480 | -0.86(-8.60%) |
May 16, 2012 | 9.850 | 10.10 | 9.850 | 9.990 | 10,799,396 | +0.19(+1.97%) |
May 15, 2012 | 9.999 | 10.04 | 9.736 | 9.797 | 11,054,304 | -0.23(-2.27%) |
May 14, 2012 | 9.981 | 10.16 | 9.920 | 10.03 | 18,137,174 | +0.05(+0.53%) |
May 11, 2012 | 9.622 | 10.02 | 9.604 | 9.972 | 8,937,584 | +0.30(+3.08%) |
May 10, 2012 | 9.648 | 9.779 | 9.604 | 9.674 | 10,116,400 | +0.11(+1.10%) |
May 09, 2012 | 9.709 | 9.727 | 9.508 | 9.569 | 13,268,200 | -0.23(-2.33%) |
May 08, 2012 | 9.736 | 9.850 | 9.639 | 9.797 | 13,405,707 | +0.00(+0.00%) |
May 07, 2012 | 9.648 | 9.867 | 9.604 | 9.797 | 13,308,790 | +0.15(+1.55%) |
May 04, 2012 | 9.692 | 9.823 | 9.560 | 9.648 | 17,318,862 | +0.04(+0.37%) |
May 03, 2012 | 9.481 | 9.762 | 9.481 | 9.613 | 9,664,076 | +0.08(+0.83%) |
May 02, 2012 | 9.622 | 9.683 | 9.437 | 9.534 | 8,787,411 | -0.16(-1.63%) |
May 01, 2012 | 9.771 | 9.946 | 9.630 | 9.692 | 15,650,496 | +0.08(+0.82%) |
Apr 30, 2012 | 9.446 | 9.753 | 9.402 | 9.613 | 15,004,689 | +0.12(+1.29%) |
Apr 27, 2012 | 9.113 | 9.516 | 9.034 | 9.490 | 11,374,542 | +0.37(+4.04%) |
Apr 26, 2012 | 9.227 | 9.332 | 8.990 | 9.122 | 9,468,038 | -0.07(-0.76%) |
Apr 25, 2012 | 9.174 | 9.402 | 8.990 | 9.192 | 13,942,176 | +0.00(+0.00%) |
Apr 24, 2012 | 9.122 | 9.315 | 9.113 | 9.192 | 11,153,281 | +0.08(+0.87%) |
Apr 23, 2012 | 9.236 | 9.314 | 9.034 | 9.113 | 10,961,032 | -0.32(-3.35%) |
Apr 20, 2012 | 9.516 | 9.595 | 9.262 | 9.429 | 13,907,069 | -0.06(-0.65%) |
Apr 19, 2012 | 9.262 | 9.674 | 9.104 | 9.490 | 25,835,970 | +0.25(+2.75%) |
Apr 18, 2012 | 9.139 | 9.306 | 9.113 | 9.236 | 11,606,886 | +0.08(+0.86%) |
Apr 17, 2012 | 9.078 | 9.192 | 8.937 | 9.157 | 14,006,880 | +0.17(+1.85%) |
Apr 16, 2012 | 8.902 | 9.174 | 8.841 | 8.990 | 17,282,162 | +0.11(+1.18%) |
Apr 13, 2012 | 8.955 | 8.999 | 8.841 | 8.885 | 7,989,097 | -0.11(-1.27%) |
Apr 12, 2012 | 8.753 | 9.201 | 8.753 | 8.999 | 12,331,387 | +0.31(+3.53%) |
Apr 11, 2012 | 8.718 | 8.841 | 8.626 | 8.692 | 7,890,635 | +0.09(+1.02%) |
Apr 10, 2012 | 8.999 | 9.087 | 8.573 | 8.604 | 10,948,737 | -0.42(-4.66%) |
Apr 09, 2012 | 9.034 | 9.122 | 8.902 | 9.025 | 6,616,162 | -0.07(-0.77%) |
Apr 05, 2012 | 9.122 | 9.332 | 9.025 | 9.095 | 9,641,417 | -0.10(-1.05%) |
Apr 04, 2012 | 8.990 | 9.315 | 8.946 | 9.192 | 14,074,422 | +0.14(+1.55%) |
Apr 03, 2012 | 8.841 | 9.279 | 8.832 | 9.051 | 19,068,556 | +0.27(+3.10%) |