Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 9.210 | 9.270 | 9.020 | 9.150 | 62,793 | +0.13(+1.44%) |
Jun 28, 2012 | 8.930 | 9.100 | 8.850 | 9.020 | 39,907 | +0.00(+0.00%) |
Jun 27, 2012 | 8.890 | 9.150 | 8.830 | 9.020 | 61,946 | +0.11(+1.23%) |
Jun 26, 2012 | 8.870 | 9.050 | 8.780 | 8.910 | 29,351 | +0.02(+0.22%) |
Jun 25, 2012 | 9.060 | 9.060 | 8.530 | 8.890 | 23,224 | -0.32(-3.47%) |
Jun 22, 2012 | 8.980 | 9.420 | 8.910 | 9.210 | 355,944 | +0.32(+3.60%) |
Jun 21, 2012 | 9.380 | 9.580 | 8.850 | 8.890 | 33,840 | -0.46(-4.92%) |
Jun 20, 2012 | 9.500 | 9.580 | 9.020 | 9.350 | 34,333 | -0.14(-1.48%) |
Jun 19, 2012 | 9.590 | 9.780 | 9.380 | 9.490 | 54,506 | -0.04(-0.42%) |
Jun 18, 2012 | 9.260 | 9.720 | 9.260 | 9.530 | 36,566 | +0.17(+1.82%) |
Jun 15, 2012 | 9.080 | 9.390 | 8.990 | 9.360 | 55,248 | +0.25(+2.74%) |
Jun 14, 2012 | 9.250 | 9.380 | 8.840 | 9.110 | 47,603 | -0.10(-1.09%) |
Jun 13, 2012 | 9.690 | 9.950 | 9.200 | 9.210 | 73,716 | -0.63(-6.40%) |
Jun 12, 2012 | 9.640 | 9.930 | 9.640 | 9.840 | 51,094 | +0.20(+2.07%) |
Jun 11, 2012 | 9.430 | 9.800 | 9.400 | 9.640 | 60,731 | +0.32(+3.43%) |
Jun 08, 2012 | 9.440 | 9.590 | 9.280 | 9.320 | 23,570 | -0.13(-1.38%) |
Jun 07, 2012 | 9.780 | 9.990 | 9.420 | 9.450 | 40,818 | -0.24(-2.48%) |
Jun 06, 2012 | 9.200 | 9.740 | 9.120 | 9.690 | 52,470 | +0.51(+5.56%) |
Jun 05, 2012 | 8.700 | 9.190 | 8.700 | 9.180 | 40,401 | +0.46(+5.28%) |
Jun 04, 2012 | 8.670 | 8.750 | 8.335 | 8.720 | 33,958 | +0.11(+1.28%) |
Jun 01, 2012 | 8.800 | 8.810 | 8.570 | 8.610 | 40,983 | -0.36(-4.01%) |
May 31, 2012 | 8.940 | 8.990 | 8.786 | 8.970 | 44,073 | +0.08(+0.90%) |
May 30, 2012 | 9.000 | 9.040 | 8.860 | 8.890 | 13,776 | -0.17(-1.88%) |
May 29, 2012 | 9.100 | 9.220 | 8.990 | 9.060 | 27,128 | +0.03(+0.33%) |
May 25, 2012 | 9.380 | 9.380 | 8.990 | 9.030 | 43,510 | -0.38(-4.04%) |
May 24, 2012 | 9.700 | 9.720 | 9.290 | 9.410 | 31,766 | -0.30(-3.09%) |
May 23, 2012 | 9.610 | 9.750 | 9.480 | 9.710 | 45,564 | -0.01(-0.10%) |
May 22, 2012 | 9.720 | 9.740 | 9.600 | 9.720 | 38,717 | -0.03(-0.31%) |
May 21, 2012 | 9.780 | 9.790 | 9.610 | 9.750 | 19,924 | +0.02(+0.21%) |
May 18, 2012 | 9.670 | 9.750 | 9.650 | 9.730 | 57,938 | +0.03(+0.31%) |
May 17, 2012 | 9.740 | 9.808 | 9.670 | 9.700 | 42,395 | -0.06(-0.61%) |
May 16, 2012 | 9.810 | 9.850 | 9.690 | 9.760 | 28,315 | -0.05(-0.51%) |
May 15, 2012 | 9.780 | 9.880 | 9.600 | 9.810 | 42,473 | +0.01(+0.10%) |
May 14, 2012 | 9.610 | 9.820 | 9.610 | 9.800 | 35,057 | +0.06(+0.62%) |
May 11, 2012 | 9.670 | 9.790 | 9.660 | 9.740 | 36,214 | -0.01(-0.10%) |
May 10, 2012 | 9.910 | 9.910 | 9.650 | 9.750 | 95,786 | -0.12(-1.22%) |
May 09, 2012 | 9.840 | 9.910 | 9.720 | 9.870 | 47,161 | -0.10(-1.00%) |
May 08, 2012 | 9.850 | 10.00 | 9.721 | 9.970 | 83,006 | +0.03(+0.30%) |
May 07, 2012 | 9.990 | 10.10 | 9.910 | 9.940 | 54,742 | -0.10(-1.00%) |
May 04, 2012 | 10.04 | 10.07 | 10.00 | 10.04 | 81,740 | -0.06(-0.59%) |
May 03, 2012 | 10.07 | 10.14 | 10.00 | 10.10 | 77,001 | -0.04(-0.39%) |
May 02, 2012 | 10.03 | 10.17 | 9.930 | 10.14 | 118,252 | +0.05(+0.50%) |
May 01, 2012 | 9.890 | 10.16 | 9.890 | 10.09 | 180,641 | +0.20(+2.02%) |
Apr 30, 2012 | 10.08 | 10.18 | 9.870 | 9.890 | 54,296 | -0.21(-2.08%) |
Apr 27, 2012 | 9.980 | 10.25 | 9.800 | 10.10 | 65,063 | +0.20(+2.02%) |
Apr 26, 2012 | 9.550 | 10.05 | 9.510 | 9.900 | 80,097 | +0.57(+6.11%) |
Apr 25, 2012 | 9.300 | 9.350 | 9.210 | 9.330 | 28,076 | +0.05(+0.54%) |
Apr 24, 2012 | 8.960 | 9.350 | 8.920 | 9.280 | 42,001 | +0.34(+3.80%) |
Apr 23, 2012 | 9.090 | 9.115 | 8.930 | 8.940 | 43,166 | -0.29(-3.14%) |
Apr 20, 2012 | 9.510 | 9.510 | 9.190 | 9.230 | 53,785 | -0.08(-0.86%) |
Apr 19, 2012 | 9.460 | 9.515 | 9.230 | 9.310 | 46,927 | -0.13(-1.38%) |
Apr 18, 2012 | 9.330 | 9.570 | 9.330 | 9.440 | 63,006 | +0.03(+0.32%) |
Apr 17, 2012 | 8.770 | 9.450 | 8.770 | 9.410 | 165,388 | +0.68(+7.79%) |
Apr 16, 2012 | 8.960 | 9.010 | 8.620 | 8.730 | 47,476 | -0.16(-1.80%) |
Apr 13, 2012 | 9.210 | 9.210 | 8.860 | 8.890 | 27,834 | -0.36(-3.89%) |
Apr 12, 2012 | 9.160 | 9.460 | 9.060 | 9.250 | 72,145 | +0.06(+0.65%) |
Apr 11, 2012 | 9.070 | 9.190 | 9.050 | 9.190 | 37,695 | +0.15(+1.66%) |
Apr 10, 2012 | 9.400 | 9.450 | 8.871 | 9.040 | 81,352 | -0.37(-3.93%) |
Apr 09, 2012 | 9.270 | 9.510 | 9.190 | 9.410 | 76,700 | +0.02(+0.21%) |
Apr 05, 2012 | 9.390 | 9.430 | 9.032 | 9.390 | 47,992 | +0.01(+0.11%) |
Apr 04, 2012 | 9.350 | 9.500 | 9.300 | 9.380 | 88,908 | -0.09(-0.95%) |
Apr 03, 2012 | 9.730 | 9.730 | 9.430 | 9.470 | 77,736 | -0.15(-1.56%) |