Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 9.809 | 9.809 | 9.775 | 9.775 | 20,783 | +0.00(+0.00%) |
Jun 28, 2012 | 9.769 | 9.780 | 9.737 | 9.775 | 14,917 | +0.01(+0.12%) |
Jun 27, 2012 | 9.699 | 9.763 | 9.699 | 9.763 | 9,121 | +0.05(+0.54%) |
Jun 26, 2012 | 9.699 | 9.745 | 9.676 | 9.711 | 22,763 | -0.05(-0.48%) |
Jun 25, 2012 | 9.699 | 9.757 | 9.699 | 9.757 | 14,482 | +0.00(+0.03%) |
Jun 22, 2012 | 9.728 | 9.763 | 9.728 | 9.754 | 10,814 | -0.01(-0.09%) |
Jun 21, 2012 | 9.722 | 9.763 | 9.722 | 9.763 | 29,602 | +0.03(+0.36%) |
Jun 20, 2012 | 9.711 | 9.745 | 9.711 | 9.728 | 43,957 | -0.02(-0.18%) |
Jun 19, 2012 | 9.699 | 9.745 | 9.687 | 9.745 | 32,059 | +0.03(+0.30%) |
Jun 18, 2012 | 9.676 | 9.716 | 9.664 | 9.716 | 24,371 | +0.06(+0.60%) |
Jun 15, 2012 | 9.658 | 9.658 | 9.559 | 9.658 | 72,694 | -0.01(-0.06%) |
Jun 14, 2012 | 9.745 | 9.775 | 9.664 | 9.664 | 17,574 | -0.08(-0.84%) |
Jun 13, 2012 | 9.745 | 9.798 | 9.745 | 9.745 | 20,147 | -0.02(-0.21%) |
Jun 12, 2012 | 9.867 | 9.879 | 9.647 | 9.766 | 73,229 | -0.10(-0.97%) |
Jun 11, 2012 | 9.890 | 9.929 | 9.861 | 9.861 | 11,092 | -0.02(-0.18%) |
Jun 08, 2012 | 9.902 | 9.908 | 9.879 | 9.879 | 21,869 | -0.02(-0.17%) |
Jun 07, 2012 | 9.943 | 9.960 | 9.896 | 9.896 | 29,280 | -0.06(-0.63%) |
Jun 06, 2012 | 9.925 | 9.971 | 9.925 | 9.959 | 8,831 | +0.03(+0.34%) |
Jun 05, 2012 | 9.919 | 9.977 | 9.919 | 9.925 | 26,149 | +0.01(+0.12%) |
Jun 04, 2012 | 10.04 | 10.07 | 9.914 | 9.914 | 42,091 | -0.20(-1.95%) |
Jun 01, 2012 | 10.08 | 10.11 | 10.08 | 10.11 | 9,910 | +0.03(+0.29%) |
May 31, 2012 | 10.08 | 10.09 | 10.04 | 10.08 | 13,515 | +0.00(+0.00%) |
May 30, 2012 | 10.12 | 10.12 | 10.05 | 10.08 | 38,596 | +0.00(+0.00%) |
May 29, 2012 | 10.09 | 10.09 | 10.06 | 10.08 | 40,880 | +0.01(+0.12%) |
May 25, 2012 | 10.06 | 10.09 | 10.06 | 10.07 | 25,255 | -0.06(-0.63%) |
May 24, 2012 | 10.12 | 10.13 | 10.03 | 10.13 | 21,480 | +0.07(+0.69%) |
May 23, 2012 | 10.08 | 10.13 | 10.01 | 10.06 | 23,603 | -0.01(-0.06%) |
May 22, 2012 | 10.08 | 10.08 | 9.989 | 10.07 | 37,043 | +0.00(+0.00%) |
May 21, 2012 | 10.07 | 10.07 | 9.971 | 10.07 | 32,350 | +0.02(+0.17%) |
May 18, 2012 | 10.01 | 10.06 | 9.967 | 10.05 | 28,072 | +0.00(+0.00%) |
May 17, 2012 | 10.06 | 10.06 | 9.995 | 10.05 | 24,896 | -0.01(-0.12%) |
May 16, 2012 | 10.02 | 10.06 | 10.02 | 10.06 | 47,718 | +0.04(+0.38%) |
May 15, 2012 | 10.05 | 10.08 | 9.995 | 10.03 | 53,959 | +0.01(+0.08%) |
May 14, 2012 | 10.08 | 10.10 | 9.995 | 10.02 | 35,074 | -0.03(-0.29%) |
May 11, 2012 | 10.05 | 10.05 | 9.971 | 10.05 | 39,779 | +0.04(+0.40%) |
May 10, 2012 | 10.01 | 10.01 | 9.931 | 10.01 | 34,497 | -0.03(-0.34%) |
May 09, 2012 | 10.01 | 10.04 | 9.937 | 10.04 | 40,720 | +0.05(+0.46%) |
May 08, 2012 | 9.995 | 9.995 | 9.885 | 9.995 | 45,454 | +0.00(+0.00%) |
May 07, 2012 | 10.02 | 10.02 | 9.885 | 9.995 | 40,524 | -0.02(-0.23%) |
May 04, 2012 | 9.954 | 10.02 | 9.920 | 10.02 | 27,733 | +0.06(+0.64%) |
May 03, 2012 | 9.983 | 10.00 | 9.885 | 9.954 | 29,748 | +0.01(+0.06%) |
May 02, 2012 | 9.879 | 9.954 | 9.859 | 9.949 | 21,956 | +0.07(+0.70%) |
May 01, 2012 | 9.845 | 9.879 | 9.816 | 9.879 | 44,937 | +0.03(+0.35%) |
Apr 30, 2012 | 9.822 | 9.850 | 9.799 | 9.845 | 28,908 | +0.03(+0.35%) |
Apr 27, 2012 | 9.804 | 9.822 | 9.781 | 9.810 | 42,889 | +0.01(+0.06%) |
Apr 26, 2012 | 9.758 | 9.804 | 9.752 | 9.804 | 43,146 | +0.05(+0.53%) |
Apr 25, 2012 | 9.747 | 9.752 | 9.695 | 9.752 | 27,544 | +0.04(+0.42%) |
Apr 24, 2012 | 9.689 | 9.712 | 9.670 | 9.712 | 16,635 | +0.04(+0.39%) |
Apr 23, 2012 | 9.625 | 9.674 | 9.602 | 9.674 | 12,437 | +0.07(+0.75%) |
Apr 20, 2012 | 9.637 | 9.654 | 9.585 | 9.602 | 22,801 | -0.03(-0.36%) |
Apr 19, 2012 | 9.637 | 9.648 | 9.602 | 9.637 | 26,551 | +0.00(+0.00%) |
Apr 18, 2012 | 9.631 | 9.637 | 9.579 | 9.637 | 34,952 | +0.01(+0.12%) |
Apr 17, 2012 | 9.562 | 9.625 | 9.562 | 9.625 | 13,783 | +0.02(+0.18%) |
Apr 16, 2012 | 9.602 | 9.608 | 9.579 | 9.608 | 8,501 | +0.05(+0.54%) |
Apr 13, 2012 | 9.556 | 9.556 | 9.539 | 9.556 | 20,749 | +0.00(+0.00%) |
Apr 12, 2012 | 9.539 | 9.556 | 9.470 | 9.556 | 34,925 | +0.06(+0.61%) |
Apr 11, 2012 | 9.493 | 9.516 | 9.483 | 9.498 | 23,626 | +0.01(+0.06%) |
Apr 10, 2012 | 9.516 | 9.516 | 9.475 | 9.493 | 31,652 | -0.02(-0.24%) |
Apr 09, 2012 | 9.516 | 9.516 | 9.493 | 9.516 | 34,530 | +0.00(+0.00%) |
Apr 05, 2012 | 9.498 | 9.516 | 9.407 | 9.516 | 25,409 | +0.02(+0.18%) |
Apr 04, 2012 | 9.590 | 9.596 | 9.441 | 9.498 | 56,929 | -0.07(-0.72%) |
Apr 03, 2012 | 9.596 | 9.596 | 9.558 | 9.567 | 26,450 | -0.02(-0.18%) |