Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 8.180 | 8.280 | 8.010 | 8.200 | 1,828 | -0.01(-0.12%) |
Jun 28, 2012 | 8.360 | 8.360 | 8.210 | 8.210 | 1,140 | -0.15(-1.77%) |
Jun 27, 2012 | 8.360 | 8.360 | 8.358 | 8.358 | 300 | +0.11(+1.31%) |
Jun 26, 2012 | 8.370 | 8.370 | 8.000 | 8.250 | 9,659 | -0.11(-1.32%) |
Jun 25, 2012 | 8.400 | 8.420 | 8.220 | 8.360 | 2,134 | -0.22(-2.56%) |
Jun 22, 2012 | 8.700 | 8.700 | 8.200 | 8.580 | 6,584 | -0.21(-2.39%) |
Jun 21, 2012 | 8.650 | 8.790 | 8.650 | 8.790 | 3,877 | +0.07(+0.80%) |
Jun 20, 2012 | 8.590 | 8.740 | 8.550 | 8.720 | 2,847 | -0.03(-0.34%) |
Jun 19, 2012 | 8.750 | 8.858 | 8.550 | 8.750 | 2,139 | -0.00(-0.00%) |
Jun 18, 2012 | 8.430 | 9.030 | 8.430 | 8.750 | 2,309 | -0.02(-0.23%) |
Jun 15, 2012 | 8.310 | 8.770 | 8.180 | 8.770 | 1,751 | +0.61(+7.47%) |
Jun 14, 2012 | 8.250 | 8.320 | 8.160 | 8.160 | 2,375 | +0.10(+1.24%) |
Jun 13, 2012 | 8.600 | 8.600 | 8.000 | 8.060 | 10,776 | -0.69(-7.89%) |
Jun 12, 2012 | 8.650 | 8.750 | 8.650 | 8.750 | 400 | +0.00(+0.00%) |
Jun 11, 2012 | 9.130 | 9.240 | 8.750 | 8.750 | 4,449 | -0.20(-2.23%) |
Jun 08, 2012 | 9.290 | 9.290 | 8.950 | 8.950 | 3,107 | -0.16(-1.76%) |
Jun 07, 2012 | 9.000 | 9.300 | 8.990 | 9.110 | 13,054 | +0.20(+2.24%) |
Jun 06, 2012 | 8.950 | 8.983 | 8.910 | 8.910 | 4,400 | -0.04(-0.45%) |
Jun 05, 2012 | 8.830 | 8.950 | 8.830 | 8.950 | 5,222 | +0.14(+1.58%) |
Jun 04, 2012 | 8.850 | 8.950 | 8.800 | 8.811 | 7,239 | -0.13(-1.45%) |
Jun 01, 2012 | 8.880 | 8.950 | 8.760 | 8.940 | 1,571 | -0.01(-0.11%) |
May 31, 2012 | 8.700 | 8.950 | 8.700 | 8.950 | 7,200 | +0.25(+2.87%) |
May 30, 2012 | 8.250 | 8.700 | 8.250 | 8.700 | 8,559 | +0.47(+5.76%) |
May 29, 2012 | 7.700 | 8.226 | 7.500 | 8.226 | 21,329 | +0.53(+6.83%) |
May 25, 2012 | 7.250 | 7.700 | 7.250 | 7.700 | 12,929 | +0.55(+7.69%) |
May 24, 2012 | 7.800 | 7.820 | 7.010 | 7.150 | 15,544 | -0.73(-9.28%) |
May 23, 2012 | 6.910 | 7.881 | 6.520 | 7.881 | 19,477 | +0.97(+14.06%) |
May 22, 2012 | 8.660 | 8.660 | 6.820 | 6.910 | 34,846 | -1.79(-20.58%) |
May 21, 2012 | 8.780 | 8.800 | 8.600 | 8.700 | 25,077 | -0.43(-4.73%) |
May 18, 2012 | 9.360 | 9.360 | 8.700 | 9.132 | 27,141 | -0.23(-2.50%) |
May 17, 2012 | 9.380 | 9.380 | 9.299 | 9.366 | 13,584 | +0.02(+0.17%) |
May 16, 2012 | 9.380 | 9.380 | 9.340 | 9.350 | 907 | +0.01(+0.11%) |
May 15, 2012 | 9.340 | 9.360 | 9.340 | 9.340 | 450 | +0.00(+0.00%) |
May 14, 2012 | 9.430 | 9.600 | 9.300 | 9.340 | 7,987 | -0.09(-0.96%) |
May 11, 2012 | 9.630 | 9.630 | 9.430 | 9.430 | 1,398 | -0.42(-4.26%) |
May 10, 2012 | 9.830 | 9.850 | 9.830 | 9.850 | 4,500 | +0.01(+0.10%) |
May 09, 2012 | 9.620 | 9.840 | 9.440 | 9.840 | 2,803 | +0.22(+2.29%) |
May 08, 2012 | 9.800 | 9.800 | 9.600 | 9.620 | 4,668 | -0.49(-4.85%) |
May 07, 2012 | 9.530 | 10.24 | 9.530 | 10.11 | 9,269 | +0.59(+6.20%) |
May 03, 2012 | 9.300 | 9.520 | 9.520 | 9.520 | 18,500 | +0.21(+2.26%) |
May 02, 2012 | 9.310 | 9.310 | 9.310 | 9.310 | 400 | +0.11(+1.19%) |
May 01, 2012 | 9.190 | 9.390 | 9.190 | 9.201 | 3,450 | +0.00(+0.01%) |
Apr 30, 2012 | 9.220 | 9.220 | 9.050 | 9.200 | 1,476 | -0.02(-0.22%) |
Apr 27, 2012 | 9.040 | 9.220 | 8.950 | 9.220 | 5,560 | +0.07(+0.76%) |
Apr 26, 2012 | 9.000 | 9.150 | 8.950 | 9.150 | 1,857 | +0.14(+1.55%) |
Apr 25, 2012 | 9.190 | 9.330 | 9.000 | 9.010 | 5,147 | -0.04(-0.44%) |
Apr 24, 2012 | 9.060 | 9.060 | 9.050 | 9.050 | 3,255 | -0.05(-0.55%) |
Apr 23, 2012 | 9.170 | 9.170 | 9.100 | 9.100 | 11,222 | -0.15(-1.62%) |
Apr 20, 2012 | 9.310 | 9.310 | 9.250 | 9.250 | 8,804 | -0.05(-0.54%) |
Apr 19, 2012 | 9.350 | 9.350 | 9.300 | 9.300 | 381 | -0.03(-0.32%) |
Apr 18, 2012 | 9.300 | 9.330 | 9.300 | 9.330 | 800 | +0.03(+0.32%) |
Apr 17, 2012 | 9.500 | 9.500 | 9.300 | 9.300 | 600 | -0.16(-1.69%) |
Apr 16, 2012 | 9.460 | 9.460 | 9.460 | 9.460 | 200 | +0.04(+0.42%) |
Apr 13, 2012 | 9.303 | 9.650 | 9.300 | 9.420 | 4,700 | +0.02(+0.21%) |
Apr 12, 2012 | 9.400 | 9.400 | 9.400 | 9.400 | 423 | +0.03(+0.32%) |
Apr 11, 2012 | 9.450 | 9.452 | 9.350 | 9.370 | 3,641 | -0.09(-0.91%) |
Apr 10, 2012 | 9.700 | 9.700 | 9.400 | 9.456 | 1,677 | -0.09(-0.98%) |
Apr 09, 2012 | 9.700 | 9.700 | 9.550 | 9.550 | 1,502 | -0.06(-0.62%) |
Apr 05, 2012 | 9.460 | 9.610 | 9.400 | 9.610 | 1,000 | +0.11(+1.16%) |
Apr 04, 2012 | 9.470 | 9.620 | 9.400 | 9.500 | 4,331 | +0.05(+0.53%) |
Apr 03, 2012 | 9.450 | 9.470 | 9.450 | 9.450 | 1,041 | +0.04(+0.43%) |