Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 9.626 | 9.711 | 9.418 | 9.568 | 3,451,375 | +0.13(+1.33%) |
Jun 28, 2012 | 9.457 | 9.556 | 9.215 | 9.442 | 3,187,482 | -0.17(-1.79%) |
Jun 27, 2012 | 9.820 | 9.984 | 9.486 | 9.615 | 3,464,476 | -0.09(-0.94%) |
Jun 26, 2012 | 9.256 | 9.782 | 9.204 | 9.706 | 8,241,332 | +0.52(+5.66%) |
Jun 25, 2012 | 9.592 | 9.795 | 8.968 | 9.186 | 6,487,354 | -0.52(-5.38%) |
Jun 22, 2012 | 10.05 | 10.05 | 9.647 | 9.707 | 3,038,697 | -0.25(-2.51%) |
Jun 21, 2012 | 10.28 | 10.35 | 9.927 | 9.958 | 3,326,283 | -0.27(-2.64%) |
Jun 20, 2012 | 10.41 | 10.42 | 10.01 | 10.23 | 3,678,455 | -0.15(-1.41%) |
Jun 19, 2012 | 10.03 | 10.40 | 9.968 | 10.37 | 3,612,172 | +0.45(+4.49%) |
Jun 18, 2012 | 9.813 | 10.02 | 9.769 | 9.929 | 3,210,929 | +0.13(+1.36%) |
Jun 15, 2012 | 9.636 | 9.808 | 9.636 | 9.795 | 4,331,492 | +0.12(+1.24%) |
Jun 14, 2012 | 9.688 | 9.802 | 9.568 | 9.675 | 4,235,562 | +0.04(+0.42%) |
Jun 13, 2012 | 9.844 | 9.953 | 9.605 | 9.634 | 5,157,481 | -0.24(-2.45%) |
Jun 12, 2012 | 10.15 | 10.15 | 9.789 | 9.877 | 3,747,708 | -0.17(-1.70%) |
Jun 11, 2012 | 10.25 | 10.40 | 10.03 | 10.05 | 2,484,640 | -0.13(-1.31%) |
Jun 08, 2012 | 10.31 | 10.31 | 10.08 | 10.18 | 3,089,245 | -0.16(-1.56%) |
Jun 07, 2012 | 10.48 | 10.66 | 10.28 | 10.34 | 3,674,057 | +0.09(+0.84%) |
Jun 06, 2012 | 9.662 | 10.36 | 9.662 | 10.26 | 5,906,270 | +0.63(+6.54%) |
Jun 05, 2012 | 9.586 | 9.652 | 9.331 | 9.626 | 2,270,404 | +0.00(+0.00%) |
Jun 04, 2012 | 9.733 | 9.898 | 9.547 | 9.626 | 3,203,394 | -0.13(-1.38%) |
Jun 01, 2012 | 9.938 | 10.21 | 9.677 | 9.761 | 7,175,254 | -0.38(-3.72%) |
May 31, 2012 | 9.950 | 10.20 | 9.856 | 10.14 | 6,951,416 | +0.15(+1.53%) |
May 30, 2012 | 9.716 | 10.05 | 9.716 | 9.985 | 4,072,575 | +0.12(+1.20%) |
May 29, 2012 | 9.467 | 9.907 | 9.345 | 9.867 | 5,312,300 | +0.56(+5.99%) |
May 25, 2012 | 9.386 | 9.451 | 9.286 | 9.309 | 1,143,290 | -0.11(-1.14%) |
May 24, 2012 | 9.786 | 9.917 | 9.361 | 9.416 | 3,376,500 | -0.29(-2.98%) |
May 23, 2012 | 9.649 | 9.774 | 9.600 | 9.706 | 6,265,502 | +0.04(+0.42%) |
May 22, 2012 | 9.576 | 9.764 | 9.534 | 9.665 | 7,534,794 | +0.14(+1.50%) |
May 21, 2012 | 9.610 | 9.644 | 9.247 | 9.522 | 7,950,720 | -0.04(-0.46%) |
May 18, 2012 | 9.948 | 10.02 | 9.556 | 9.566 | 6,404,808 | -0.27(-2.70%) |
May 17, 2012 | 10.08 | 10.25 | 9.573 | 9.831 | 15,088,571 | +0.45(+4.82%) |
May 16, 2012 | 9.405 | 9.504 | 9.285 | 9.379 | 3,894,653 | +0.15(+1.60%) |
May 15, 2012 | 9.244 | 9.321 | 9.161 | 9.231 | 3,608,525 | +0.08(+0.92%) |
May 14, 2012 | 9.348 | 9.401 | 9.132 | 9.147 | 2,060,122 | -0.16(-1.75%) |
May 11, 2012 | 9.119 | 9.407 | 9.069 | 9.309 | 2,815,056 | +0.20(+2.21%) |
May 10, 2012 | 9.288 | 9.347 | 9.072 | 9.108 | 5,171,530 | -0.14(-1.56%) |
May 09, 2012 | 9.226 | 9.379 | 9.081 | 9.252 | 4,073,781 | -0.11(-1.18%) |
May 08, 2012 | 9.729 | 9.881 | 9.231 | 9.363 | 6,329,933 | -0.40(-4.14%) |
May 07, 2012 | 9.711 | 9.916 | 9.595 | 9.768 | 3,890,692 | +0.05(+0.50%) |
May 04, 2012 | 9.722 | 9.755 | 9.690 | 9.719 | 6,099,409 | -0.02(-0.22%) |
May 03, 2012 | 9.756 | 9.783 | 9.706 | 9.740 | 3,853,374 | -0.04(-0.42%) |
May 02, 2012 | 9.706 | 9.812 | 9.594 | 9.781 | 2,834,000 | +0.03(+0.33%) |
May 01, 2012 | 9.823 | 9.823 | 9.721 | 9.748 | 4,141,871 | -0.06(-0.60%) |
Apr 30, 2012 | 9.742 | 9.823 | 9.607 | 9.807 | 3,794,898 | +0.05(+0.53%) |
Apr 27, 2012 | 9.709 | 9.818 | 9.709 | 9.755 | 3,788,679 | -0.07(-0.70%) |
Apr 26, 2012 | 9.737 | 9.990 | 9.703 | 9.823 | 3,945,724 | +0.13(+1.32%) |
Apr 25, 2012 | 9.529 | 9.725 | 9.464 | 9.694 | 3,939,407 | +0.24(+2.56%) |
Apr 24, 2012 | 9.556 | 9.556 | 9.423 | 9.452 | 3,327,501 | -0.08(-0.89%) |
Apr 23, 2012 | 9.421 | 9.662 | 9.394 | 9.537 | 4,508,842 | +0.02(+0.20%) |
Apr 20, 2012 | 9.488 | 9.678 | 9.488 | 9.517 | 2,364,427 | -0.03(-0.29%) |
Apr 19, 2012 | 9.595 | 9.836 | 9.486 | 9.545 | 4,839,257 | -0.16(-1.64%) |
Apr 18, 2012 | 9.429 | 9.738 | 9.304 | 9.704 | 4,817,003 | +0.30(+3.20%) |
Apr 17, 2012 | 9.239 | 9.454 | 9.108 | 9.403 | 3,569,276 | +0.31(+3.38%) |
Apr 16, 2012 | 9.267 | 9.329 | 9.082 | 9.096 | 2,459,268 | -0.17(-1.81%) |
Apr 13, 2012 | 9.223 | 9.337 | 9.153 | 9.264 | 2,893,455 | +0.01(+0.11%) |
Apr 12, 2012 | 9.316 | 9.493 | 9.234 | 9.254 | 4,434,046 | -0.10(-1.09%) |
Apr 11, 2012 | 9.181 | 9.405 | 9.174 | 9.356 | 3,019,955 | +0.32(+3.54%) |
Apr 10, 2012 | 9.395 | 9.542 | 8.997 | 9.036 | 3,619,172 | -0.35(-3.76%) |
Apr 09, 2012 | 9.337 | 9.493 | 9.298 | 9.389 | 1,451,919 | -0.02(-0.19%) |
Apr 05, 2012 | 9.195 | 9.421 | 9.192 | 9.407 | 2,153,936 | +0.16(+1.72%) |
Apr 04, 2012 | 9.561 | 9.561 | 9.195 | 9.247 | 4,723,564 | -0.35(-3.67%) |
Apr 03, 2012 | 9.755 | 9.810 | 9.560 | 9.600 | 4,464,383 | -0.14(-1.44%) |