Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 8.615 | 8.687 | 8.493 | 8.562 | 334,376 | +0.08(+0.97%) |
Jun 28, 2012 | 8.494 | 8.542 | 8.335 | 8.480 | 181,370 | -0.08(-0.90%) |
Jun 27, 2012 | 8.282 | 8.634 | 8.282 | 8.557 | 362,132 | +0.29(+3.49%) |
Jun 26, 2012 | 8.221 | 8.346 | 8.163 | 8.269 | 201,381 | +0.07(+0.88%) |
Jun 25, 2012 | 8.264 | 8.264 | 8.125 | 8.197 | 313,622 | -0.14(-1.67%) |
Jun 22, 2012 | 8.163 | 8.398 | 8.072 | 8.336 | 579,769 | +0.21(+2.60%) |
Jun 21, 2012 | 8.355 | 8.389 | 8.096 | 8.125 | 518,319 | -0.26(-3.15%) |
Jun 20, 2012 | 8.528 | 8.595 | 8.322 | 8.389 | 278,271 | -0.13(-1.52%) |
Jun 19, 2012 | 8.456 | 8.523 | 8.322 | 8.518 | 368,405 | +0.23(+2.72%) |
Jun 18, 2012 | 8.274 | 8.350 | 8.202 | 8.293 | 287,259 | -0.05(-0.63%) |
Jun 15, 2012 | 8.307 | 8.370 | 8.216 | 8.346 | 318,947 | +0.10(+1.22%) |
Jun 14, 2012 | 8.341 | 8.370 | 8.086 | 8.245 | 617,875 | -0.03(-0.41%) |
Jun 13, 2012 | 8.298 | 8.370 | 8.197 | 8.278 | 400,864 | -0.06(-0.75%) |
Jun 12, 2012 | 8.509 | 8.509 | 8.120 | 8.341 | 626,855 | +0.19(+2.30%) |
Jun 11, 2012 | 8.269 | 8.346 | 8.144 | 8.153 | 299,600 | -0.10(-1.16%) |
Jun 08, 2012 | 8.365 | 8.365 | 8.163 | 8.250 | 278,479 | -0.14(-1.66%) |
Jun 07, 2012 | 8.538 | 8.614 | 8.370 | 8.389 | 304,896 | -0.08(-0.96%) |
Jun 06, 2012 | 8.283 | 8.499 | 8.283 | 8.470 | 553,283 | +0.31(+3.76%) |
Jun 05, 2012 | 7.990 | 8.178 | 7.933 | 8.163 | 402,063 | +0.13(+1.67%) |
Jun 04, 2012 | 8.173 | 8.307 | 7.917 | 8.029 | 666,433 | -0.16(-1.99%) |
Jun 01, 2012 | 8.250 | 8.370 | 8.120 | 8.192 | 655,708 | -0.28(-3.29%) |
May 31, 2012 | 8.672 | 8.682 | 8.250 | 8.470 | 853,660 | -0.22(-2.49%) |
May 30, 2012 | 9.003 | 9.075 | 8.586 | 8.687 | 1,021,015 | -0.41(-4.54%) |
May 29, 2012 | 9.114 | 9.165 | 9.047 | 9.099 | 242,793 | +0.08(+0.84%) |
May 25, 2012 | 8.986 | 9.052 | 8.928 | 9.024 | 286,758 | +0.06(+0.69%) |
May 24, 2012 | 9.114 | 9.133 | 8.905 | 8.962 | 332,429 | -0.09(-1.00%) |
May 23, 2012 | 9.133 | 9.133 | 8.938 | 9.052 | 386,421 | -0.09(-0.99%) |
May 22, 2012 | 9.229 | 9.524 | 9.105 | 9.143 | 1,082,528 | +0.01(+0.16%) |
May 21, 2012 | 8.781 | 9.181 | 8.781 | 9.129 | 382,853 | +0.33(+3.79%) |
May 18, 2012 | 8.895 | 8.909 | 8.633 | 8.795 | 981,554 | -0.12(-1.34%) |
May 17, 2012 | 9.181 | 9.272 | 8.890 | 8.914 | 680,619 | -0.30(-3.21%) |
May 16, 2012 | 9.396 | 9.405 | 9.210 | 9.210 | 627,591 | -0.20(-2.18%) |
May 15, 2012 | 9.529 | 9.529 | 9.372 | 9.415 | 225,685 | -0.08(-0.85%) |
May 14, 2012 | 9.558 | 9.658 | 9.491 | 9.496 | 237,305 | -0.08(-0.85%) |
May 11, 2012 | 9.624 | 9.744 | 9.534 | 9.577 | 268,746 | -0.09(-0.89%) |
May 10, 2012 | 9.615 | 9.748 | 9.601 | 9.663 | 350,497 | +0.09(+0.95%) |
May 09, 2012 | 9.448 | 9.610 | 9.324 | 9.572 | 602,403 | +0.09(+0.90%) |
May 08, 2012 | 9.448 | 9.529 | 9.315 | 9.486 | 406,287 | -0.00(-0.05%) |
May 07, 2012 | 9.400 | 9.543 | 9.324 | 9.491 | 443,976 | +0.00(+0.00%) |
May 04, 2012 | 9.543 | 9.553 | 9.305 | 9.491 | 623,687 | -0.10(-1.09%) |
May 03, 2012 | 9.677 | 9.677 | 9.486 | 9.596 | 578,293 | -0.11(-1.18%) |
May 02, 2012 | 9.815 | 9.853 | 9.629 | 9.710 | 486,074 | -0.14(-1.40%) |
May 01, 2012 | 9.987 | 10.04 | 9.820 | 9.848 | 739,476 | -0.12(-1.20%) |
Apr 30, 2012 | 9.958 | 9.968 | 9.848 | 9.968 | 268,746 | -0.01(-0.14%) |
Apr 27, 2012 | 10.07 | 10.08 | 9.939 | 9.982 | 327,012 | -0.09(-0.85%) |
Apr 26, 2012 | 9.887 | 10.07 | 9.882 | 10.07 | 419,661 | +0.15(+1.50%) |
Apr 25, 2012 | 9.839 | 9.967 | 9.779 | 9.919 | 375,229 | +0.11(+1.11%) |
Apr 24, 2012 | 9.863 | 9.915 | 9.768 | 9.810 | 303,883 | -0.05(-0.53%) |
Apr 23, 2012 | 10.05 | 10.05 | 9.687 | 9.863 | 656,829 | -0.24(-2.35%) |
Apr 20, 2012 | 10.08 | 10.16 | 10.03 | 10.10 | 255,387 | +0.09(+0.91%) |
Apr 19, 2012 | 10.10 | 10.17 | 9.853 | 10.01 | 483,614 | -0.11(-1.08%) |
Apr 18, 2012 | 10.34 | 10.34 | 10.00 | 10.12 | 888,399 | -0.33(-3.13%) |
Apr 17, 2012 | 10.43 | 10.48 | 10.41 | 10.45 | 173,874 | +0.04(+0.36%) |
Apr 16, 2012 | 10.49 | 10.50 | 10.36 | 10.41 | 223,492 | -0.04(-0.41%) |
Apr 13, 2012 | 10.47 | 10.57 | 10.42 | 10.45 | 286,395 | +0.00(+0.05%) |
Apr 12, 2012 | 10.45 | 10.54 | 10.41 | 10.45 | 265,681 | +0.03(+0.27%) |
Apr 11, 2012 | 10.47 | 10.59 | 10.41 | 10.42 | 268,074 | +0.00(+0.05%) |
Apr 10, 2012 | 10.50 | 10.56 | 10.34 | 10.41 | 463,532 | -0.12(-1.17%) |
Apr 09, 2012 | 10.62 | 10.62 | 10.31 | 10.54 | 491,293 | -0.19(-1.77%) |
Apr 05, 2012 | 10.65 | 10.79 | 10.55 | 10.73 | 372,504 | +0.03(+0.31%) |
Apr 04, 2012 | 10.76 | 10.81 | 10.65 | 10.69 | 411,248 | -0.17(-1.53%) |
Apr 03, 2012 | 10.86 | 10.90 | 10.75 | 10.86 | 194,559 | -0.04(-0.35%) |