Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 9.850 | 10.46 | 9.700 | 10.24 | 63,085 | +0.47(+4.81%) |
Jun 28, 2012 | 9.500 | 9.800 | 9.480 | 9.770 | 18,113 | +0.13(+1.35%) |
Jun 27, 2012 | 9.570 | 9.670 | 9.570 | 9.640 | 99,780 | +0.09(+0.94%) |
Jun 26, 2012 | 9.620 | 9.660 | 9.490 | 9.550 | 56,007 | -0.02(-0.21%) |
Jun 25, 2012 | 9.470 | 9.710 | 9.390 | 9.570 | 88,431 | +0.07(+0.74%) |
Jun 22, 2012 | 9.300 | 9.500 | 9.292 | 9.500 | 387,438 | +0.25(+2.70%) |
Jun 21, 2012 | 9.760 | 9.800 | 9.210 | 9.250 | 26,013 | -0.49(-5.03%) |
Jun 20, 2012 | 9.630 | 9.850 | 9.620 | 9.740 | 17,386 | +0.07(+0.72%) |
Jun 19, 2012 | 9.230 | 9.790 | 9.115 | 9.670 | 37,816 | +0.45(+4.88%) |
Jun 18, 2012 | 9.080 | 9.270 | 9.075 | 9.220 | 33,840 | +0.03(+0.33%) |
Jun 15, 2012 | 9.010 | 9.290 | 9.010 | 9.190 | 66,505 | -0.01(-0.11%) |
Jun 14, 2012 | 9.170 | 9.220 | 9.070 | 9.200 | 20,892 | +0.02(+0.22%) |
Jun 13, 2012 | 9.270 | 9.360 | 9.150 | 9.180 | 19,046 | -0.06(-0.65%) |
Jun 12, 2012 | 9.120 | 9.290 | 9.100 | 9.240 | 20,423 | +0.23(+2.55%) |
Jun 11, 2012 | 9.290 | 9.310 | 9.010 | 9.010 | 25,459 | -0.25(-2.70%) |
Jun 08, 2012 | 9.260 | 9.320 | 9.220 | 9.260 | 13,564 | -0.07(-0.75%) |
Jun 07, 2012 | 9.300 | 9.540 | 9.300 | 9.330 | 53,544 | +0.08(+0.86%) |
Jun 06, 2012 | 9.190 | 9.270 | 9.000 | 9.250 | 30,631 | +0.16(+1.76%) |
Jun 05, 2012 | 9.050 | 9.210 | 9.000 | 9.090 | 31,157 | +0.02(+0.22%) |
Jun 04, 2012 | 9.050 | 9.240 | 9.030 | 9.070 | 32,657 | +0.10(+1.11%) |
Jun 01, 2012 | 9.040 | 9.230 | 8.920 | 8.970 | 39,354 | -0.26(-2.82%) |
May 31, 2012 | 9.220 | 9.300 | 9.150 | 9.230 | 50,133 | +0.01(+0.11%) |
May 30, 2012 | 9.120 | 9.449 | 9.120 | 9.220 | 57,926 | -0.05(-0.54%) |
May 29, 2012 | 9.300 | 9.325 | 9.230 | 9.270 | 46,716 | +0.04(+0.43%) |
May 25, 2012 | 9.310 | 9.340 | 9.200 | 9.230 | 20,664 | -0.08(-0.86%) |
May 24, 2012 | 9.390 | 9.470 | 9.250 | 9.310 | 24,534 | -0.03(-0.32%) |
May 23, 2012 | 9.320 | 9.410 | 9.260 | 9.340 | 29,223 | -0.03(-0.32%) |
May 22, 2012 | 9.460 | 9.480 | 9.310 | 9.370 | 37,051 | -0.05(-0.53%) |
May 21, 2012 | 9.370 | 9.540 | 9.280 | 9.420 | 25,903 | +0.06(+0.64%) |
May 18, 2012 | 9.320 | 9.600 | 9.070 | 9.360 | 49,319 | +0.00(+0.00%) |
May 17, 2012 | 9.430 | 9.440 | 9.160 | 9.360 | 34,578 | -0.01(-0.11%) |
May 16, 2012 | 9.390 | 9.460 | 9.350 | 9.370 | 23,727 | +0.08(+0.86%) |
May 15, 2012 | 9.250 | 9.350 | 9.250 | 9.290 | 21,589 | +0.00(+0.00%) |
May 14, 2012 | 9.270 | 9.350 | 9.230 | 9.290 | 12,366 | -0.13(-1.38%) |
May 11, 2012 | 9.190 | 9.440 | 9.141 | 9.420 | 26,562 | +0.14(+1.51%) |
May 10, 2012 | 9.260 | 9.360 | 9.040 | 9.280 | 9,567 | +0.13(+1.42%) |
May 09, 2012 | 9.450 | 9.450 | 9.110 | 9.150 | 12,756 | -0.26(-2.76%) |
May 08, 2012 | 8.890 | 9.440 | 8.850 | 9.410 | 19,444 | +0.50(+5.61%) |
May 07, 2012 | 8.910 | 9.010 | 8.800 | 8.910 | 12,175 | -0.03(-0.34%) |
May 04, 2012 | 8.920 | 8.970 | 8.830 | 8.940 | 24,690 | -0.03(-0.33%) |
May 03, 2012 | 8.980 | 9.010 | 8.900 | 8.970 | 16,843 | +0.01(+0.11%) |
May 02, 2012 | 8.900 | 8.970 | 8.900 | 8.960 | 26,633 | +0.06(+0.67%) |
May 01, 2012 | 9.320 | 9.370 | 8.710 | 8.900 | 152,630 | -0.39(-4.20%) |
Apr 30, 2012 | 9.530 | 9.530 | 9.290 | 9.290 | 25,371 | -0.30(-3.13%) |
Apr 27, 2012 | 9.410 | 9.590 | 9.360 | 9.590 | 25,151 | +0.33(+3.56%) |
Apr 26, 2012 | 9.240 | 9.315 | 9.240 | 9.260 | 7,280 | -0.05(-0.54%) |
Apr 25, 2012 | 9.400 | 9.400 | 9.200 | 9.310 | 31,316 | +0.01(+0.11%) |
Apr 24, 2012 | 9.100 | 9.360 | 9.100 | 9.300 | 11,343 | +0.20(+2.20%) |
Apr 23, 2012 | 9.040 | 9.180 | 9.040 | 9.100 | 27,337 | -0.15(-1.62%) |
Apr 20, 2012 | 9.290 | 9.400 | 9.190 | 9.250 | 26,226 | +0.21(+2.32%) |
Apr 19, 2012 | 8.980 | 9.360 | 8.980 | 9.040 | 54,494 | +0.03(+0.33%) |
Apr 18, 2012 | 8.880 | 9.050 | 8.880 | 9.010 | 9,992 | +0.04(+0.45%) |
Apr 17, 2012 | 8.890 | 9.020 | 8.880 | 8.970 | 65,783 | +0.21(+2.40%) |
Apr 16, 2012 | 8.680 | 8.800 | 8.650 | 8.760 | 14,333 | +0.16(+1.86%) |
Apr 13, 2012 | 8.750 | 8.810 | 8.600 | 8.600 | 13,132 | -0.23(-2.60%) |
Apr 12, 2012 | 8.630 | 8.950 | 8.630 | 8.830 | 12,443 | +0.23(+2.67%) |
Apr 11, 2012 | 8.640 | 9.850 | 8.500 | 8.600 | 32,042 | +0.05(+0.58%) |
Apr 10, 2012 | 8.710 | 8.710 | 8.450 | 8.550 | 32,655 | -0.13(-1.50%) |
Apr 09, 2012 | 8.790 | 8.850 | 8.640 | 8.680 | 24,065 | -0.27(-3.02%) |
Apr 05, 2012 | 8.900 | 9.030 | 8.900 | 8.950 | 12,607 | -0.01(-0.11%) |
Apr 04, 2012 | 9.000 | 9.072 | 8.950 | 8.960 | 40,440 | -0.19(-2.08%) |
Apr 03, 2012 | 9.420 | 9.420 | 9.080 | 9.150 | 19,796 | -0.33(-3.48%) |