Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 9.413 | 9.559 | 9.384 | 9.538 | 13,743,484 | +0.30(+3.20%) |
Jun 28, 2012 | 9.184 | 9.259 | 9.100 | 9.242 | 12,507,375 | -0.03(-0.36%) |
Jun 27, 2012 | 9.200 | 9.329 | 9.159 | 9.275 | 9,778,442 | +0.12(+1.32%) |
Jun 26, 2012 | 9.117 | 9.217 | 9.092 | 9.154 | 14,101,398 | +0.04(+0.46%) |
Jun 25, 2012 | 9.267 | 9.275 | 9.084 | 9.113 | 16,681,242 | -0.25(-2.67%) |
Jun 22, 2012 | 9.367 | 9.434 | 9.284 | 9.363 | 28,484,574 | +0.05(+0.58%) |
Jun 21, 2012 | 9.592 | 9.750 | 9.275 | 9.309 | 22,048,120 | -0.32(-3.29%) |
Jun 20, 2012 | 9.550 | 9.654 | 9.484 | 9.625 | 27,771,410 | +0.31(+3.36%) |
Jun 19, 2012 | 9.217 | 9.375 | 9.167 | 9.313 | 14,048,175 | +0.15(+1.59%) |
Jun 18, 2012 | 9.117 | 9.217 | 9.092 | 9.167 | 13,728,391 | +0.01(+0.09%) |
Jun 15, 2012 | 9.025 | 9.184 | 8.892 | 9.159 | 22,680,256 | +0.17(+1.95%) |
Jun 14, 2012 | 8.984 | 9.034 | 8.875 | 8.984 | 16,047,536 | +0.02(+0.19%) |
Jun 13, 2012 | 8.992 | 9.117 | 8.934 | 8.967 | 14,867,989 | -0.06(-0.65%) |
Jun 12, 2012 | 8.842 | 9.042 | 8.817 | 9.025 | 16,007,588 | +0.20(+2.31%) |
Jun 11, 2012 | 9.084 | 9.084 | 8.817 | 8.821 | 13,974,460 | -0.15(-1.63%) |
Jun 08, 2012 | 8.825 | 8.999 | 8.800 | 8.967 | 14,117,040 | +0.12(+1.41%) |
Jun 07, 2012 | 8.975 | 9.000 | 8.809 | 8.842 | 20,818,466 | -0.03(-0.33%) |
Jun 06, 2012 | 8.659 | 8.892 | 8.659 | 8.871 | 19,448,542 | +0.30(+3.50%) |
Jun 05, 2012 | 8.384 | 8.600 | 8.384 | 8.571 | 19,665,186 | +0.15(+1.83%) |
Jun 04, 2012 | 8.400 | 8.467 | 8.321 | 8.417 | 17,953,252 | +0.08(+0.95%) |
Jun 01, 2012 | 8.492 | 8.559 | 8.309 | 8.338 | 34,071,000 | -0.27(-3.15%) |
May 31, 2012 | 8.709 | 8.717 | 8.550 | 8.609 | 25,886,008 | -0.11(-1.24%) |
May 30, 2012 | 8.825 | 8.892 | 8.700 | 8.717 | 23,310,266 | -0.21(-2.33%) |
May 29, 2012 | 8.867 | 8.975 | 8.809 | 8.925 | 15,968,471 | +0.14(+1.61%) |
May 25, 2012 | 8.675 | 8.859 | 8.667 | 8.784 | 12,093,386 | +0.13(+1.54%) |
May 24, 2012 | 8.884 | 8.917 | 8.550 | 8.650 | 25,120,116 | -0.24(-2.72%) |
May 23, 2012 | 8.825 | 8.934 | 8.675 | 8.892 | 19,677,868 | +0.11(+1.23%) |
May 22, 2012 | 8.775 | 8.900 | 8.584 | 8.784 | 17,763,014 | -0.03(-0.28%) |
May 21, 2012 | 8.561 | 8.829 | 8.561 | 8.809 | 20,713,104 | +0.25(+2.90%) |
May 18, 2012 | 8.643 | 8.817 | 8.552 | 8.561 | 19,802,598 | -0.10(-1.15%) |
May 17, 2012 | 8.817 | 8.871 | 8.660 | 8.660 | 17,587,872 | -0.15(-1.69%) |
May 16, 2012 | 8.941 | 9.007 | 8.800 | 8.809 | 14,775,032 | -0.12(-1.39%) |
May 15, 2012 | 8.990 | 9.114 | 8.908 | 8.933 | 15,359,943 | -0.12(-1.28%) |
May 14, 2012 | 9.015 | 9.123 | 8.966 | 9.048 | 10,844,281 | -0.02(-0.27%) |
May 11, 2012 | 9.123 | 9.213 | 9.065 | 9.073 | 19,050,738 | -0.07(-0.72%) |
May 10, 2012 | 9.205 | 9.280 | 9.081 | 9.139 | 19,401,928 | -0.02(-0.18%) |
May 09, 2012 | 9.098 | 9.222 | 9.007 | 9.156 | 14,580,345 | -0.07(-0.72%) |
May 08, 2012 | 9.164 | 9.263 | 9.056 | 9.222 | 16,608,646 | -0.02(-0.27%) |
May 07, 2012 | 9.238 | 9.296 | 9.180 | 9.247 | 15,155,196 | -0.07(-0.80%) |
May 04, 2012 | 9.503 | 9.503 | 9.280 | 9.321 | 16,654,406 | -0.21(-2.17%) |
May 03, 2012 | 9.751 | 9.763 | 9.511 | 9.527 | 14,107,728 | -0.23(-2.33%) |
May 02, 2012 | 9.775 | 9.784 | 9.684 | 9.755 | 12,179,284 | -0.05(-0.46%) |
May 01, 2012 | 9.924 | 9.965 | 9.792 | 9.800 | 13,018,600 | -0.11(-1.08%) |
Apr 30, 2012 | 9.908 | 9.999 | 9.883 | 9.908 | 10,221,042 | -0.03(-0.33%) |
Apr 27, 2012 | 9.866 | 9.957 | 9.817 | 9.941 | 13,032,926 | +0.07(+0.75%) |
Apr 26, 2012 | 9.643 | 9.924 | 9.627 | 9.866 | 14,470,085 | +0.25(+2.62%) |
Apr 25, 2012 | 9.552 | 9.660 | 9.527 | 9.614 | 10,711,950 | +0.12(+1.26%) |
Apr 24, 2012 | 9.577 | 9.627 | 9.470 | 9.494 | 13,140,253 | -0.07(-0.78%) |
Apr 23, 2012 | 9.594 | 9.610 | 9.486 | 9.569 | 15,146,990 | -0.16(-1.61%) |
Apr 20, 2012 | 9.842 | 9.908 | 9.726 | 9.726 | 12,247,393 | -0.08(-0.80%) |
Apr 19, 2012 | 9.792 | 9.957 | 9.767 | 9.804 | 11,868,932 | +0.01(+0.13%) |
Apr 18, 2012 | 9.899 | 9.899 | 9.759 | 9.792 | 13,325,546 | -0.15(-1.50%) |
Apr 17, 2012 | 9.842 | 10.02 | 9.825 | 9.941 | 12,569,827 | +0.14(+1.43%) |
Apr 16, 2012 | 9.784 | 9.858 | 9.676 | 9.800 | 11,970,560 | +0.05(+0.51%) |
Apr 13, 2012 | 9.908 | 9.982 | 9.742 | 9.751 | 10,912,232 | -0.22(-2.20%) |
Apr 12, 2012 | 9.850 | 10.04 | 9.800 | 9.970 | 10,258,233 | +0.12(+1.26%) |
Apr 11, 2012 | 9.775 | 9.916 | 9.751 | 9.846 | 12,344,245 | +0.14(+1.40%) |
Apr 10, 2012 | 9.751 | 9.866 | 9.660 | 9.709 | 16,776,463 | -0.09(-0.93%) |
Apr 09, 2012 | 9.800 | 9.866 | 9.742 | 9.800 | 16,125,843 | -0.14(-1.41%) |
Apr 05, 2012 | 9.949 | 10.05 | 9.916 | 9.941 | 14,350,098 | -0.02(-0.25%) |
Apr 04, 2012 | 9.999 | 10.10 | 9.916 | 9.965 | 19,189,136 | -0.15(-1.47%) |
Apr 03, 2012 | 10.25 | 10.35 | 10.10 | 10.11 | 18,441,750 | -0.21(-2.08%) |