Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 7.954 | 8.243 | 7.945 | 8.053 | 1,414,323 | +0.33(+4.33%) |
Jun 28, 2012 | 7.801 | 7.855 | 7.575 | 7.719 | 1,096,485 | -0.16(-2.06%) |
Jun 27, 2012 | 7.855 | 7.909 | 7.737 | 7.882 | 1,285,433 | +0.03(+0.34%) |
Jun 26, 2012 | 7.801 | 7.927 | 7.494 | 7.855 | 2,214,043 | +0.05(+0.58%) |
Jun 25, 2012 | 8.180 | 8.288 | 7.782 | 7.810 | 1,870,946 | -0.50(-5.98%) |
Jun 22, 2012 | 8.333 | 8.460 | 8.234 | 8.306 | 13,246,991 | +0.04(+0.44%) |
Jun 21, 2012 | 8.568 | 8.667 | 8.234 | 8.270 | 1,515,610 | -0.27(-3.17%) |
Jun 20, 2012 | 8.685 | 8.749 | 8.451 | 8.541 | 1,204,633 | -0.13(-1.46%) |
Jun 19, 2012 | 8.288 | 8.776 | 8.288 | 8.667 | 2,226,804 | +0.45(+5.49%) |
Jun 18, 2012 | 8.234 | 8.451 | 8.171 | 8.216 | 1,295,646 | -0.13(-1.52%) |
Jun 15, 2012 | 8.378 | 8.487 | 8.270 | 8.342 | 1,148,526 | -0.06(-0.75%) |
Jun 14, 2012 | 8.414 | 8.577 | 8.189 | 8.405 | 965,600 | +0.03(+0.32%) |
Jun 13, 2012 | 8.794 | 9.010 | 8.351 | 8.378 | 1,212,332 | -0.46(-5.21%) |
Jun 12, 2012 | 8.306 | 8.902 | 8.270 | 8.839 | 1,483,765 | +0.62(+7.58%) |
Jun 11, 2012 | 9.155 | 9.155 | 8.099 | 8.216 | 2,442,334 | -0.79(-8.73%) |
Jun 08, 2012 | 8.992 | 9.155 | 8.839 | 9.001 | 882,019 | -0.03(-0.30%) |
Jun 07, 2012 | 9.769 | 9.769 | 9.010 | 9.028 | 904,226 | -0.60(-6.19%) |
Jun 06, 2012 | 9.263 | 9.624 | 9.236 | 9.624 | 602,420 | +0.43(+4.72%) |
Jun 05, 2012 | 8.911 | 9.207 | 8.893 | 9.191 | 487,310 | +0.22(+2.41%) |
Jun 04, 2012 | 9.046 | 9.209 | 8.857 | 8.974 | 524,987 | +0.00(+0.00%) |
Jun 01, 2012 | 9.263 | 9.317 | 8.947 | 8.974 | 1,021,620 | -0.52(-5.51%) |
May 31, 2012 | 9.651 | 9.769 | 9.381 | 9.498 | 712,724 | -0.10(-1.03%) |
May 30, 2012 | 9.706 | 9.850 | 9.570 | 9.597 | 476,344 | -0.23(-2.39%) |
May 29, 2012 | 9.895 | 9.999 | 9.733 | 9.832 | 366,772 | +0.06(+0.65%) |
May 25, 2012 | 9.706 | 9.850 | 9.615 | 9.769 | 346,956 | +0.05(+0.46%) |
May 24, 2012 | 10.00 | 10.04 | 9.579 | 9.724 | 467,833 | -0.28(-2.80%) |
May 23, 2012 | 9.796 | 10.00 | 9.769 | 10.00 | 467,720 | +0.05(+0.54%) |
May 22, 2012 | 10.00 | 10.08 | 9.850 | 9.949 | 429,646 | -0.07(-0.72%) |
May 21, 2012 | 9.796 | 10.09 | 9.633 | 10.02 | 625,231 | +0.24(+2.49%) |
May 18, 2012 | 9.931 | 10.05 | 9.724 | 9.778 | 679,491 | -0.15(-1.55%) |
May 17, 2012 | 10.36 | 10.37 | 9.922 | 9.931 | 599,784 | -0.43(-4.18%) |
May 16, 2012 | 10.53 | 10.65 | 10.35 | 10.36 | 673,096 | -0.14(-1.37%) |
May 15, 2012 | 10.66 | 10.79 | 10.45 | 10.51 | 871,553 | -0.14(-1.27%) |
May 14, 2012 | 10.49 | 10.82 | 10.41 | 10.64 | 755,996 | -0.02(-0.17%) |
May 11, 2012 | 10.56 | 10.85 | 10.54 | 10.66 | 547,847 | -0.02(-0.17%) |
May 10, 2012 | 10.71 | 10.76 | 10.53 | 10.68 | 687,898 | +0.12(+1.11%) |
May 09, 2012 | 10.49 | 10.72 | 10.41 | 10.56 | 994,283 | -0.11(-1.01%) |
May 08, 2012 | 10.69 | 10.78 | 10.43 | 10.67 | 1,098,861 | -0.14(-1.25%) |
May 07, 2012 | 10.87 | 11.00 | 10.71 | 10.81 | 1,178,705 | -0.14(-1.24%) |
May 04, 2012 | 11.09 | 11.20 | 10.91 | 10.94 | 863,944 | -0.24(-2.18%) |
May 03, 2012 | 11.63 | 11.66 | 11.11 | 11.19 | 1,201,805 | -0.42(-3.66%) |
May 02, 2012 | 11.67 | 11.69 | 11.43 | 11.61 | 1,592,167 | -0.12(-1.00%) |
May 01, 2012 | 12.03 | 12.36 | 11.34 | 11.73 | 3,204,004 | -0.10(-0.84%) |
Apr 30, 2012 | 11.94 | 12.00 | 11.80 | 11.83 | 964,702 | -0.13(-1.06%) |
Apr 27, 2012 | 11.72 | 12.09 | 11.58 | 11.95 | 1,134,104 | +0.34(+2.95%) |
Apr 26, 2012 | 11.52 | 11.79 | 11.47 | 11.61 | 1,422,117 | +0.12(+1.02%) |
Apr 25, 2012 | 11.23 | 11.51 | 11.09 | 11.49 | 948,942 | +0.44(+4.00%) |
Apr 24, 2012 | 11.02 | 11.24 | 10.97 | 11.05 | 658,675 | +0.02(+0.16%) |
Apr 23, 2012 | 10.85 | 11.07 | 10.66 | 11.03 | 989,497 | -0.05(-0.41%) |
Apr 20, 2012 | 11.46 | 11.46 | 11.02 | 11.08 | 561,500 | -0.24(-2.15%) |
Apr 19, 2012 | 11.39 | 11.60 | 11.17 | 11.32 | 638,228 | -0.09(-0.79%) |
Apr 18, 2012 | 11.32 | 11.48 | 11.22 | 11.41 | 668,724 | -0.02(-0.16%) |
Apr 17, 2012 | 11.30 | 11.52 | 11.12 | 11.43 | 657,569 | +0.22(+1.93%) |
Apr 16, 2012 | 11.14 | 11.29 | 10.95 | 11.21 | 600,144 | +0.13(+1.14%) |
Apr 13, 2012 | 11.25 | 11.25 | 11.03 | 11.09 | 602,738 | -0.17(-1.52%) |
Apr 12, 2012 | 11.07 | 11.38 | 10.99 | 11.26 | 662,734 | +0.22(+1.96%) |
Apr 11, 2012 | 11.07 | 11.09 | 10.94 | 11.04 | 987,475 | +0.12(+1.07%) |
Apr 10, 2012 | 11.03 | 11.14 | 10.87 | 10.92 | 1,268,244 | -0.14(-1.31%) |
Apr 09, 2012 | 11.00 | 11.13 | 10.86 | 11.07 | 573,274 | -0.14(-1.29%) |
Apr 05, 2012 | 10.96 | 11.24 | 10.96 | 11.21 | 676,148 | +0.14(+1.30%) |
Apr 04, 2012 | 11.04 | 11.29 | 10.94 | 11.07 | 705,160 | -0.15(-1.37%) |
Apr 03, 2012 | 11.40 | 11.40 | 11.17 | 11.22 | 577,982 | -0.20(-1.74%) |