Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 7.890 | 7.938 | 7.487 | 7.540 | 6,515,324 | -0.11(-1.41%) |
Jun 28, 2012 | 7.440 | 8.295 | 7.250 | 7.647 | 21,378,092 | +0.17(+2.27%) |
Jun 27, 2012 | 7.338 | 7.810 | 7.287 | 7.478 | 7,704,252 | -0.10(-1.32%) |
Jun 26, 2012 | 7.433 | 7.640 | 7.290 | 7.577 | 3,990,648 | +0.14(+1.92%) |
Jun 25, 2012 | 7.588 | 7.600 | 7.372 | 7.435 | 2,791,904 | -0.23(-2.97%) |
Jun 22, 2012 | 7.655 | 7.688 | 7.518 | 7.662 | 7,310,396 | +0.05(+0.66%) |
Jun 21, 2012 | 7.485 | 7.765 | 7.452 | 7.612 | 8,283,012 | +0.14(+1.84%) |
Jun 20, 2012 | 7.237 | 7.497 | 7.185 | 7.475 | 6,186,120 | +0.21(+2.93%) |
Jun 19, 2012 | 7.170 | 7.310 | 7.122 | 7.263 | 5,377,896 | +0.17(+2.47%) |
Jun 18, 2012 | 7.018 | 7.107 | 6.952 | 7.088 | 4,475,456 | +0.04(+0.53%) |
Jun 15, 2012 | 7.043 | 7.112 | 6.950 | 7.050 | 5,821,868 | +0.00(+0.00%) |
Jun 14, 2012 | 6.702 | 7.128 | 6.702 | 7.050 | 6,989,776 | +0.34(+5.07%) |
Jun 13, 2012 | 6.753 | 6.932 | 6.673 | 6.710 | 5,073,068 | -0.01(-0.22%) |
Jun 12, 2012 | 6.845 | 6.928 | 6.622 | 6.725 | 10,176,508 | -0.17(-2.47%) |
Jun 11, 2012 | 6.375 | 7.122 | 6.065 | 6.895 | 54,245,124 | -1.97(-22.24%) |
Jun 08, 2012 | 9.020 | 9.113 | 8.818 | 8.867 | 9,616,888 | +0.66(+8.01%) |
Jun 07, 2012 | 8.380 | 8.500 | 7.725 | 8.210 | 21,018,116 | -1.12(-12.03%) |
Jun 06, 2012 | 9.018 | 9.335 | 8.963 | 9.332 | 4,094,236 | +0.41(+4.65%) |
Jun 05, 2012 | 8.613 | 8.945 | 8.578 | 8.918 | 1,638,112 | +0.27(+3.06%) |
Jun 04, 2012 | 8.688 | 8.755 | 8.530 | 8.652 | 2,443,172 | -0.04(-0.40%) |
Jun 01, 2012 | 8.867 | 8.955 | 8.662 | 8.688 | 2,447,796 | -0.35(-3.85%) |
May 31, 2012 | 9.223 | 9.223 | 8.835 | 9.035 | 5,690,672 | -0.17(-1.87%) |
May 30, 2012 | 9.145 | 9.238 | 9.127 | 9.207 | 2,601,208 | -0.05(-0.51%) |
May 29, 2012 | 9.435 | 9.435 | 9.180 | 9.255 | 2,871,760 | -0.07(-0.75%) |
May 25, 2012 | 9.025 | 9.335 | 8.955 | 9.325 | 3,545,812 | +0.30(+3.30%) |
May 24, 2012 | 8.742 | 9.220 | 8.738 | 9.027 | 5,150,764 | +0.23(+2.67%) |
May 23, 2012 | 8.680 | 8.825 | 8.598 | 8.793 | 2,219,496 | +0.04(+0.51%) |
May 22, 2012 | 8.943 | 9.005 | 8.700 | 8.748 | 3,299,676 | -0.23(-2.53%) |
May 21, 2012 | 8.637 | 8.990 | 8.615 | 8.975 | 2,768,660 | +0.34(+4.00%) |
May 18, 2012 | 8.773 | 8.912 | 8.592 | 8.630 | 2,414,864 | -0.12(-1.43%) |
May 17, 2012 | 8.977 | 9.055 | 8.750 | 8.755 | 3,405,876 | -0.18(-2.07%) |
May 16, 2012 | 9.175 | 9.255 | 8.940 | 8.940 | 2,688,612 | -0.18(-2.00%) |
May 15, 2012 | 9.095 | 9.315 | 9.061 | 9.123 | 3,401,332 | +0.02(+0.16%) |
May 14, 2012 | 9.203 | 9.277 | 9.078 | 9.107 | 3,149,472 | -0.19(-2.04%) |
May 11, 2012 | 9.342 | 9.438 | 9.280 | 9.297 | 1,724,492 | -0.12(-1.27%) |
May 10, 2012 | 9.547 | 9.588 | 9.387 | 9.418 | 2,731,552 | +0.08(+0.80%) |
May 09, 2012 | 9.390 | 9.475 | 9.277 | 9.342 | 3,470,640 | -0.18(-1.86%) |
May 08, 2012 | 9.520 | 9.600 | 9.360 | 9.520 | 4,913,288 | -0.06(-0.60%) |
May 07, 2012 | 9.505 | 9.730 | 9.443 | 9.578 | 3,211,808 | +0.07(+0.76%) |
May 04, 2012 | 9.852 | 9.918 | 9.490 | 9.505 | 3,470,364 | -0.40(-4.04%) |
May 03, 2012 | 9.985 | 10.06 | 9.850 | 9.905 | 4,758,916 | -0.18(-1.81%) |
May 02, 2012 | 10.07 | 10.30 | 9.960 | 10.09 | 4,138,676 | -0.00(-0.02%) |
May 01, 2012 | 9.928 | 10.22 | 9.902 | 10.09 | 4,567,520 | +0.19(+1.94%) |
Apr 30, 2012 | 9.963 | 10.01 | 9.867 | 9.898 | 3,772,700 | -0.12(-1.17%) |
Apr 27, 2012 | 10.52 | 10.52 | 9.822 | 10.02 | 8,998,080 | -0.53(-5.00%) |
Apr 26, 2012 | 10.53 | 10.73 | 10.37 | 10.54 | 4,043,212 | +0.01(+0.05%) |
Apr 25, 2012 | 10.85 | 11.07 | 10.54 | 10.54 | 3,696,104 | -0.01(-0.12%) |
Apr 24, 2012 | 10.28 | 10.72 | 10.21 | 10.55 | 10,854,496 | -0.66(-5.93%) |
Apr 23, 2012 | 11.38 | 11.38 | 11.14 | 11.21 | 2,619,696 | -0.38(-3.32%) |
Apr 20, 2012 | 11.63 | 11.72 | 11.52 | 11.60 | 4,311,992 | +0.19(+1.69%) |
Apr 19, 2012 | 10.96 | 11.41 | 10.96 | 11.41 | 3,049,596 | +0.43(+3.94%) |
Apr 18, 2012 | 10.96 | 11.05 | 10.81 | 10.97 | 1,715,188 | -0.03(-0.27%) |
Apr 17, 2012 | 10.83 | 11.12 | 10.81 | 11.01 | 2,539,724 | +0.24(+2.21%) |
Apr 16, 2012 | 11.07 | 11.10 | 10.74 | 10.77 | 2,930,748 | -0.24(-2.18%) |
Apr 13, 2012 | 10.85 | 11.05 | 10.76 | 11.01 | 2,959,608 | +0.08(+0.76%) |
Apr 12, 2012 | 10.52 | 10.99 | 10.44 | 10.93 | 4,703,916 | +0.46(+4.35%) |
Apr 11, 2012 | 10.42 | 10.57 | 10.32 | 10.47 | 5,188,316 | +0.15(+1.48%) |
Apr 10, 2012 | 10.71 | 10.83 | 10.10 | 10.32 | 9,363,140 | -0.42(-3.96%) |
Apr 09, 2012 | 11.43 | 11.65 | 10.73 | 10.74 | 11,365,976 | -1.96(-15.41%) |
Apr 05, 2012 | 12.33 | 12.74 | 12.32 | 12.70 | 2,489,496 | +0.30(+2.42%) |
Apr 04, 2012 | 12.36 | 12.42 | 12.25 | 12.40 | 1,366,780 | -0.12(-0.94%) |
Apr 03, 2012 | 12.37 | 12.60 | 12.35 | 12.52 | 2,186,084 | +0.16(+1.27%) |