Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 9.008 | 9.107 | 8.656 | 9.107 | 5,807 | +0.27(+3.03%) |
Jun 28, 2012 | 9.061 | 9.405 | 8.648 | 8.840 | 7,324 | -0.40(-4.30%) |
Jun 27, 2012 | 9.138 | 9.359 | 8.870 | 9.237 | 5,403 | +0.12(+1.34%) |
Jun 26, 2012 | 9.084 | 9.168 | 9.084 | 9.115 | 1,936 | +0.22(+2.49%) |
Jun 25, 2012 | 9.826 | 10.06 | 8.893 | 8.893 | 13,655 | -1.16(-11.56%) |
Jun 22, 2012 | 9.176 | 10.08 | 9.168 | 10.06 | 60,354 | +1.17(+13.17%) |
Jun 21, 2012 | 8.970 | 9.130 | 8.878 | 8.885 | 3,070 | +0.05(+0.52%) |
Jun 20, 2012 | 9.413 | 9.413 | 8.840 | 8.840 | 5,267 | -0.62(-6.55%) |
Jun 19, 2012 | 8.985 | 9.459 | 8.824 | 9.459 | 4,578 | +0.44(+4.92%) |
Jun 18, 2012 | 9.077 | 9.092 | 8.801 | 9.015 | 7,214 | -0.12(-1.34%) |
Jun 15, 2012 | 9.352 | 9.505 | 9.046 | 9.138 | 9,847 | -0.17(-1.81%) |
Jun 14, 2012 | 9.069 | 9.459 | 9.069 | 9.306 | 5,250 | +0.31(+3.40%) |
Jun 13, 2012 | 9.390 | 9.390 | 9.000 | 9.000 | 2,385 | -0.44(-4.70%) |
Jun 12, 2012 | 9.306 | 9.444 | 9.199 | 9.444 | 2,258 | +0.08(+0.90%) |
Jun 11, 2012 | 9.818 | 9.818 | 9.214 | 9.359 | 5,622 | -0.24(-2.47%) |
Jun 08, 2012 | 9.543 | 9.780 | 9.130 | 9.597 | 14,437 | +0.02(+0.16%) |
Jun 07, 2012 | 9.535 | 9.765 | 8.817 | 9.581 | 4,354 | +0.24(+2.62%) |
Jun 06, 2012 | 9.077 | 9.734 | 9.000 | 9.337 | 17,390 | +0.24(+2.61%) |
Jun 05, 2012 | 8.801 | 9.229 | 8.786 | 9.100 | 9,213 | +0.31(+3.48%) |
Jun 04, 2012 | 8.633 | 8.992 | 8.633 | 8.794 | 9,999 | +0.19(+2.22%) |
Jun 01, 2012 | 8.427 | 8.809 | 8.427 | 8.602 | 5,971 | +0.17(+1.99%) |
May 31, 2012 | 9.077 | 9.268 | 8.434 | 8.434 | 15,571 | -0.53(-5.89%) |
May 30, 2012 | 8.824 | 9.061 | 8.824 | 8.962 | 2,134 | +0.01(+0.09%) |
May 29, 2012 | 8.748 | 8.954 | 8.748 | 8.954 | 3,890 | +0.32(+3.72%) |
May 25, 2012 | 8.794 | 8.977 | 8.541 | 8.633 | 6,249 | -0.11(-1.22%) |
May 24, 2012 | 8.625 | 8.794 | 8.625 | 8.740 | 5,344 | +0.15(+1.69%) |
May 23, 2012 | 8.801 | 9.023 | 8.549 | 8.595 | 7,711 | -0.28(-3.19%) |
May 22, 2012 | 9.260 | 9.260 | 8.755 | 8.878 | 6,966 | -0.24(-2.68%) |
May 21, 2012 | 8.702 | 9.122 | 8.702 | 9.122 | 2,656 | +0.49(+5.67%) |
May 18, 2012 | 8.541 | 8.710 | 8.541 | 8.633 | 4,468 | +0.05(+0.62%) |
May 17, 2012 | 8.809 | 8.817 | 8.549 | 8.580 | 6,568 | -0.22(-2.52%) |
May 16, 2012 | 8.878 | 9.444 | 8.648 | 8.801 | 12,298 | +0.11(+1.32%) |
May 15, 2012 | 8.939 | 9.314 | 8.450 | 8.687 | 13,600 | -0.30(-3.32%) |
May 14, 2012 | 9.451 | 9.451 | 8.985 | 8.985 | 17,215 | -0.57(-6.00%) |
May 11, 2012 | 8.893 | 9.558 | 8.893 | 9.558 | 16,309 | +0.59(+6.56%) |
May 10, 2012 | 8.931 | 9.031 | 8.931 | 8.970 | 2,973 | +0.25(+2.89%) |
May 09, 2012 | 8.794 | 8.931 | 8.717 | 8.717 | 2,899 | -0.12(-1.38%) |
May 08, 2012 | 8.794 | 9.038 | 8.794 | 8.840 | 15,192 | -0.02(-0.17%) |
May 07, 2012 | 8.625 | 9.229 | 8.625 | 8.855 | 7,182 | +0.26(+3.02%) |
May 04, 2012 | 8.878 | 9.713 | 8.595 | 8.595 | 51,144 | -0.20(-2.26%) |
May 03, 2012 | 9.704 | 9.704 | 8.794 | 8.794 | 38,143 | -0.91(-9.38%) |
May 02, 2012 | 9.298 | 10.06 | 9.298 | 9.704 | 9,700 | -0.05(-0.55%) |
May 01, 2012 | 10.32 | 10.35 | 9.757 | 9.757 | 17,980 | -0.53(-5.13%) |
Apr 30, 2012 | 10.40 | 10.71 | 10.06 | 10.28 | 76,816 | -0.05(-0.44%) |
Apr 27, 2012 | 9.283 | 10.80 | 9.283 | 10.33 | 50,853 | +1.08(+11.65%) |
Apr 26, 2012 | 9.038 | 9.398 | 9.038 | 9.252 | 1,536 | -0.11(-1.22%) |
Apr 25, 2012 | 9.191 | 9.367 | 9.191 | 9.367 | 2,296 | +0.18(+1.91%) |
Apr 24, 2012 | 8.970 | 9.314 | 8.931 | 9.191 | 8,597 | +0.28(+3.09%) |
Apr 23, 2012 | 9.023 | 9.023 | 8.916 | 8.916 | 6,177 | -0.32(-3.48%) |
Apr 20, 2012 | 9.612 | 9.637 | 9.229 | 9.237 | 11,665 | -0.13(-1.39%) |
Apr 19, 2012 | 9.482 | 9.482 | 9.367 | 9.367 | 6,206 | -0.07(-0.73%) |
Apr 18, 2012 | 9.482 | 9.673 | 9.428 | 9.436 | 5,118 | -0.23(-2.37%) |
Apr 17, 2012 | 9.749 | 9.818 | 9.520 | 9.665 | 19,146 | +0.03(+0.32%) |
Apr 16, 2012 | 9.543 | 9.734 | 9.520 | 9.635 | 4,073 | +0.18(+1.94%) |
Apr 13, 2012 | 9.765 | 9.841 | 9.451 | 9.451 | 3,749 | -0.47(-4.78%) |
Apr 12, 2012 | 9.711 | 9.925 | 9.673 | 9.925 | 3,842 | +0.11(+1.09%) |
Apr 11, 2012 | 9.834 | 9.834 | 9.673 | 9.818 | 4,112 | +0.16(+1.66%) |
Apr 10, 2012 | 9.734 | 9.803 | 9.635 | 9.658 | 6,725 | -0.08(-0.79%) |
Apr 09, 2012 | 9.642 | 9.772 | 9.642 | 9.734 | 9,704 | +0.16(+1.68%) |
Apr 05, 2012 | 9.635 | 9.818 | 9.574 | 9.574 | 4,524 | -0.07(-0.71%) |
Apr 04, 2012 | 9.765 | 9.857 | 9.642 | 9.642 | 3,882 | -0.15(-1.56%) |
Apr 03, 2012 | 9.918 | 9.918 | 9.788 | 9.795 | 11,312 | -0.15(-1.46%) |