Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 9.643 | 9.695 | 9.573 | 9.678 | 2,059,721 | +0.19(+1.95%) |
Jun 28, 2012 | 9.490 | 9.505 | 9.401 | 9.493 | 1,939,306 | -0.04(-0.44%) |
Jun 27, 2012 | 9.594 | 9.613 | 9.493 | 9.535 | 1,709,037 | -0.04(-0.44%) |
Jun 26, 2012 | 9.441 | 9.629 | 9.434 | 9.577 | 2,698,781 | +0.16(+1.65%) |
Jun 25, 2012 | 9.354 | 9.461 | 9.333 | 9.422 | 2,030,408 | -0.01(-0.07%) |
Jun 22, 2012 | 9.394 | 9.469 | 9.392 | 9.429 | 1,254,591 | +0.06(+0.68%) |
Jun 21, 2012 | 9.587 | 9.588 | 9.359 | 9.366 | 2,782,323 | -0.21(-2.18%) |
Jun 20, 2012 | 9.599 | 9.617 | 9.466 | 9.575 | 2,243,292 | +0.02(+0.20%) |
Jun 19, 2012 | 9.495 | 9.601 | 9.486 | 9.556 | 2,943,055 | +0.14(+1.52%) |
Jun 18, 2012 | 9.436 | 9.455 | 9.375 | 9.413 | 3,156,164 | -0.05(-0.52%) |
Jun 15, 2012 | 9.495 | 9.516 | 9.396 | 9.462 | 2,865,716 | -0.06(-0.59%) |
Jun 14, 2012 | 9.552 | 9.575 | 9.455 | 9.519 | 3,310,264 | -0.01(-0.15%) |
Jun 13, 2012 | 9.490 | 9.596 | 9.453 | 9.533 | 2,489,963 | +0.16(+1.71%) |
Jun 12, 2012 | 9.313 | 9.380 | 9.279 | 9.373 | 2,374,698 | +0.11(+1.19%) |
Jun 11, 2012 | 9.400 | 9.416 | 9.258 | 9.263 | 2,384,594 | -0.07(-0.74%) |
Jun 08, 2012 | 9.263 | 9.389 | 9.222 | 9.332 | 2,007,917 | -0.00(-0.02%) |
Jun 07, 2012 | 9.297 | 9.365 | 9.265 | 9.334 | 3,661,455 | +0.09(+1.02%) |
Jun 06, 2012 | 9.112 | 9.242 | 9.091 | 9.240 | 2,363,635 | +0.15(+1.69%) |
Jun 05, 2012 | 9.048 | 9.119 | 9.011 | 9.087 | 1,855,474 | +0.04(+0.40%) |
Jun 04, 2012 | 8.998 | 9.062 | 8.954 | 9.050 | 2,413,256 | +0.05(+0.61%) |
Jun 01, 2012 | 9.073 | 9.101 | 8.959 | 8.995 | 2,503,834 | -0.13(-1.43%) |
May 31, 2012 | 9.034 | 9.169 | 8.977 | 9.126 | 2,922,487 | +0.13(+1.40%) |
May 30, 2012 | 9.007 | 9.050 | 8.979 | 9.000 | 2,075,967 | -0.09(-0.96%) |
May 29, 2012 | 9.041 | 9.096 | 9.016 | 9.087 | 1,873,234 | +0.09(+0.99%) |
May 25, 2012 | 8.998 | 9.043 | 8.950 | 8.998 | 2,326,415 | -0.01(-0.08%) |
May 24, 2012 | 9.151 | 9.151 | 8.957 | 9.005 | 2,508,869 | -0.14(-1.50%) |
May 23, 2012 | 9.151 | 9.167 | 9.039 | 9.142 | 2,293,286 | -0.08(-0.92%) |
May 22, 2012 | 9.197 | 9.226 | 9.166 | 9.226 | 2,263,894 | +0.00(+0.05%) |
May 21, 2012 | 9.117 | 9.224 | 9.105 | 9.222 | 1,556,634 | +0.12(+1.36%) |
May 18, 2012 | 9.245 | 9.247 | 9.053 | 9.098 | 3,022,721 | -0.10(-1.12%) |
May 17, 2012 | 9.242 | 9.261 | 9.183 | 9.201 | 3,997,087 | -0.05(-0.57%) |
May 16, 2012 | 9.272 | 9.309 | 9.204 | 9.254 | 2,859,171 | -0.00(-0.05%) |
May 15, 2012 | 9.204 | 9.323 | 9.165 | 9.258 | 2,648,042 | +0.04(+0.45%) |
May 14, 2012 | 9.231 | 9.256 | 9.174 | 9.217 | 1,424,884 | -0.06(-0.62%) |
May 11, 2012 | 9.279 | 9.398 | 9.268 | 9.275 | 1,644,948 | +0.00(+0.02%) |
May 10, 2012 | 9.284 | 9.307 | 9.210 | 9.272 | 2,234,770 | +0.06(+0.70%) |
May 09, 2012 | 9.210 | 9.263 | 9.140 | 9.208 | 3,081,657 | -0.07(-0.79%) |
May 08, 2012 | 9.371 | 9.423 | 9.224 | 9.281 | 2,743,813 | -0.13(-1.39%) |
May 07, 2012 | 9.272 | 9.415 | 9.258 | 9.412 | 2,408,989 | +0.13(+1.38%) |
May 04, 2012 | 9.279 | 9.311 | 9.226 | 9.284 | 1,969,679 | -0.05(-0.51%) |
May 03, 2012 | 9.380 | 9.380 | 9.238 | 9.332 | 2,486,647 | -0.00(-0.05%) |
May 02, 2012 | 9.238 | 9.359 | 9.185 | 9.336 | 2,556,200 | +0.05(+0.59%) |
May 01, 2012 | 9.247 | 9.307 | 9.231 | 9.281 | 2,425,167 | +0.01(+0.10%) |
Apr 30, 2012 | 9.263 | 9.291 | 9.204 | 9.272 | 2,092,546 | -0.04(-0.44%) |
Apr 27, 2012 | 9.217 | 9.320 | 9.172 | 9.313 | 3,537,556 | +0.14(+1.52%) |
Apr 26, 2012 | 9.199 | 9.210 | 9.149 | 9.174 | 2,630,417 | -0.01(-0.15%) |
Apr 25, 2012 | 9.252 | 9.252 | 9.153 | 9.188 | 3,098,105 | -0.02(-0.17%) |
Apr 24, 2012 | 9.162 | 9.222 | 9.158 | 9.204 | 2,217,119 | +0.05(+0.52%) |
Apr 23, 2012 | 9.160 | 9.167 | 9.101 | 9.156 | 3,487,174 | -0.07(-0.72%) |
Apr 20, 2012 | 9.215 | 9.254 | 9.197 | 9.222 | 1,895,999 | +0.05(+0.55%) |
Apr 19, 2012 | 9.204 | 9.247 | 9.144 | 9.172 | 1,754,790 | -0.03(-0.37%) |
Apr 18, 2012 | 9.222 | 9.295 | 9.181 | 9.206 | 1,960,700 | -0.01(-0.10%) |
Apr 17, 2012 | 9.190 | 9.271 | 9.176 | 9.215 | 1,570,429 | +0.11(+1.18%) |
Apr 16, 2012 | 9.114 | 9.156 | 9.082 | 9.108 | 2,074,424 | +0.03(+0.35%) |
Apr 13, 2012 | 9.162 | 9.181 | 9.069 | 9.075 | 2,044,718 | -0.08(-0.92%) |
Apr 12, 2012 | 9.135 | 9.188 | 9.082 | 9.160 | 1,969,744 | +0.08(+0.88%) |
Apr 11, 2012 | 9.021 | 9.135 | 8.993 | 9.080 | 2,229,494 | +0.09(+1.04%) |
Apr 10, 2012 | 9.156 | 9.156 | 8.973 | 8.986 | 2,826,707 | -0.21(-2.29%) |
Apr 09, 2012 | 9.174 | 9.215 | 9.153 | 9.197 | 1,453,095 | -0.07(-0.74%) |
Apr 05, 2012 | 9.263 | 9.276 | 9.224 | 9.265 | 1,925,041 | +0.04(+0.40%) |
Apr 04, 2012 | 9.236 | 9.270 | 9.190 | 9.229 | 2,363,316 | -0.03(-0.37%) |
Apr 03, 2012 | 9.268 | 9.345 | 9.245 | 9.263 | 2,601,852 | -0.01(-0.15%) |