Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 9.653 | 9.836 | 9.551 | 9.836 | 8,363,280 | +0.59(+6.37%) |
Jun 28, 2012 | 9.123 | 9.271 | 8.970 | 9.247 | 4,095,221 | -0.01(-0.16%) |
Jun 27, 2012 | 9.052 | 9.288 | 9.038 | 9.262 | 3,314,897 | +0.25(+2.75%) |
Jun 26, 2012 | 8.965 | 9.082 | 8.817 | 9.014 | 2,113,237 | +0.08(+0.90%) |
Jun 25, 2012 | 8.955 | 9.021 | 8.865 | 8.933 | 1,851,592 | -0.29(-3.14%) |
Jun 22, 2012 | 9.128 | 9.269 | 9.021 | 9.223 | 4,128,988 | +0.20(+2.21%) |
Jun 21, 2012 | 9.439 | 9.469 | 8.979 | 9.023 | 4,987,912 | -0.44(-4.63%) |
Jun 20, 2012 | 9.505 | 9.600 | 9.337 | 9.461 | 5,329,284 | -0.02(-0.23%) |
Jun 19, 2012 | 9.262 | 9.595 | 9.234 | 9.483 | 3,922,269 | +0.31(+3.37%) |
Jun 18, 2012 | 9.009 | 9.243 | 8.955 | 9.174 | 4,165,036 | +0.03(+0.29%) |
Jun 15, 2012 | 8.967 | 9.177 | 8.898 | 9.147 | 3,407,741 | +0.21(+2.40%) |
Jun 14, 2012 | 8.719 | 8.979 | 8.680 | 8.933 | 4,387,740 | +0.21(+2.40%) |
Jun 13, 2012 | 8.882 | 8.996 | 8.641 | 8.724 | 4,388,081 | -0.21(-2.34%) |
Jun 12, 2012 | 8.751 | 8.933 | 8.595 | 8.933 | 3,595,503 | +0.23(+2.66%) |
Jun 11, 2012 | 9.308 | 9.318 | 8.670 | 8.702 | 4,073,511 | -0.40(-4.44%) |
Jun 08, 2012 | 8.863 | 9.129 | 8.734 | 9.106 | 2,655,907 | +0.24(+2.66%) |
Jun 07, 2012 | 9.279 | 9.281 | 8.870 | 8.870 | 4,200,590 | -0.11(-1.25%) |
Jun 06, 2012 | 8.697 | 9.004 | 8.669 | 8.982 | 4,637,505 | +0.42(+4.95%) |
Jun 05, 2012 | 8.264 | 8.578 | 8.252 | 8.558 | 4,259,749 | +0.21(+2.48%) |
Jun 04, 2012 | 8.442 | 8.505 | 8.189 | 8.352 | 5,453,650 | -0.04(-0.52%) |
Jun 01, 2012 | 8.527 | 8.666 | 8.364 | 8.395 | 6,179,570 | -0.52(-5.84%) |
May 31, 2012 | 8.960 | 9.038 | 8.685 | 8.916 | 6,081,972 | -0.04(-0.43%) |
May 30, 2012 | 9.118 | 9.145 | 8.931 | 8.955 | 4,149,214 | -0.36(-3.82%) |
May 29, 2012 | 9.240 | 9.358 | 9.094 | 9.310 | 3,712,514 | +0.27(+2.99%) |
May 25, 2012 | 9.062 | 9.123 | 8.975 | 9.040 | 2,753,411 | -0.03(-0.30%) |
May 24, 2012 | 9.018 | 9.084 | 8.807 | 9.067 | 3,036,149 | +0.04(+0.40%) |
May 23, 2012 | 8.734 | 9.057 | 8.607 | 9.031 | 4,913,467 | +0.12(+1.34%) |
May 22, 2012 | 9.011 | 9.150 | 8.793 | 8.911 | 6,955,945 | -0.09(-1.05%) |
May 21, 2012 | 8.670 | 9.011 | 8.551 | 9.006 | 5,722,922 | +0.42(+4.90%) |
May 18, 2012 | 8.782 | 8.894 | 8.566 | 8.585 | 6,474,747 | -0.20(-2.27%) |
May 17, 2012 | 9.211 | 9.237 | 8.775 | 8.785 | 8,818,009 | -0.43(-4.67%) |
May 16, 2012 | 9.386 | 9.493 | 9.184 | 9.215 | 4,781,420 | -0.11(-1.20%) |
May 15, 2012 | 9.361 | 9.517 | 9.271 | 9.327 | 6,689,558 | -0.04(-0.47%) |
May 14, 2012 | 9.425 | 9.510 | 9.308 | 9.371 | 7,048,353 | -0.24(-2.53%) |
May 11, 2012 | 9.515 | 9.778 | 9.503 | 9.615 | 4,965,734 | -0.05(-0.53%) |
May 10, 2012 | 9.726 | 9.775 | 9.556 | 9.666 | 3,099,450 | +0.06(+0.63%) |
May 09, 2012 | 9.444 | 9.705 | 9.396 | 9.605 | 6,534,066 | -0.09(-0.98%) |
May 08, 2012 | 9.571 | 9.717 | 9.396 | 9.700 | 9,326,694 | -0.03(-0.33%) |
May 07, 2012 | 9.593 | 9.790 | 9.556 | 9.731 | 7,312,697 | +0.06(+0.58%) |
May 04, 2012 | 9.919 | 9.931 | 9.636 | 9.675 | 9,173,142 | -0.38(-3.78%) |
May 03, 2012 | 10.32 | 10.33 | 9.941 | 10.05 | 7,606,626 | -0.28(-2.73%) |
May 02, 2012 | 10.13 | 10.35 | 10.04 | 10.34 | 5,849,976 | +0.06(+0.62%) |
May 01, 2012 | 10.30 | 10.65 | 10.22 | 10.27 | 32,689,844 | +0.01(+0.12%) |
Apr 30, 2012 | 10.49 | 10.50 | 10.26 | 10.26 | 4,545,804 | -0.24(-2.27%) |
Apr 27, 2012 | 10.40 | 10.54 | 10.16 | 10.50 | 3,754,376 | +0.16(+1.58%) |
Apr 26, 2012 | 10.15 | 10.37 | 10.11 | 10.34 | 4,114,145 | +0.19(+1.84%) |
Apr 25, 2012 | 10.10 | 10.24 | 10.04 | 10.15 | 5,764,957 | +0.32(+3.30%) |
Apr 24, 2012 | 9.700 | 9.890 | 9.632 | 9.826 | 5,283,160 | +0.13(+1.38%) |
Apr 23, 2012 | 9.658 | 9.702 | 9.493 | 9.692 | 9,346,373 | -0.25(-2.54%) |
Apr 20, 2012 | 9.982 | 10.15 | 9.931 | 9.946 | 7,228,295 | +0.11(+1.09%) |
Apr 19, 2012 | 9.999 | 10.16 | 9.730 | 9.838 | 14,372,606 | -0.13(-1.27%) |
Apr 18, 2012 | 10.02 | 10.08 | 9.875 | 9.965 | 6,614,865 | -0.16(-1.61%) |
Apr 17, 2012 | 9.994 | 10.30 | 9.989 | 10.13 | 5,293,713 | +0.30(+3.07%) |
Apr 16, 2012 | 9.897 | 9.963 | 9.642 | 9.826 | 9,484,585 | +0.01(+0.12%) |
Apr 13, 2012 | 10.00 | 10.02 | 9.780 | 9.814 | 6,179,106 | -0.26(-2.54%) |
Apr 12, 2012 | 9.809 | 10.14 | 9.795 | 10.07 | 9,265,854 | +0.28(+2.91%) |
Apr 11, 2012 | 9.683 | 9.812 | 9.651 | 9.785 | 9,938,393 | +0.27(+2.87%) |
Apr 10, 2012 | 9.925 | 9.976 | 9.466 | 9.512 | 16,859,926 | -0.49(-4.91%) |
Apr 09, 2012 | 9.958 | 10.08 | 9.899 | 10.00 | 6,141,484 | -0.34(-3.27%) |
Apr 05, 2012 | 10.34 | 10.44 | 10.30 | 10.34 | 5,566,983 | -0.09(-0.86%) |
Apr 04, 2012 | 10.55 | 10.55 | 10.30 | 10.43 | 12,110,452 | -0.36(-3.32%) |
Apr 03, 2012 | 10.88 | 10.96 | 10.68 | 10.79 | 13,122,488 | -0.12(-1.09%) |