Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 9.170 | 9.180 | 8.990 | 9.030 | 52,918 | +0.01(+0.11%) |
Jun 28, 2012 | 9.170 | 9.220 | 8.930 | 9.020 | 76,454 | -0.22(-2.38%) |
Jun 27, 2012 | 9.440 | 9.580 | 9.190 | 9.240 | 92,797 | -0.20(-2.12%) |
Jun 26, 2012 | 9.250 | 9.490 | 9.120 | 9.440 | 102,896 | +0.16(+1.72%) |
Jun 25, 2012 | 9.280 | 9.340 | 9.124 | 9.280 | 62,996 | -0.09(-0.96%) |
Jun 22, 2012 | 9.470 | 9.520 | 9.350 | 9.370 | 105,719 | -0.12(-1.26%) |
Jun 21, 2012 | 9.600 | 9.620 | 9.460 | 9.490 | 147,231 | -0.12(-1.25%) |
Jun 20, 2012 | 9.697 | 9.750 | 9.570 | 9.610 | 119,293 | -0.05(-0.52%) |
Jun 19, 2012 | 9.610 | 9.770 | 9.550 | 9.660 | 117,374 | +0.19(+2.01%) |
Jun 18, 2012 | 9.160 | 9.530 | 9.040 | 9.470 | 123,911 | +0.31(+3.38%) |
Jun 15, 2012 | 9.130 | 9.280 | 9.130 | 9.160 | 85,719 | +0.05(+0.55%) |
Jun 14, 2012 | 9.150 | 9.200 | 8.990 | 9.110 | 136,802 | +0.05(+0.55%) |
Jun 13, 2012 | 9.250 | 9.470 | 9.040 | 9.060 | 223,157 | -0.24(-2.58%) |
Jun 12, 2012 | 9.380 | 9.600 | 9.250 | 9.300 | 178,141 | -0.03(-0.32%) |
Jun 11, 2012 | 9.740 | 9.740 | 9.300 | 9.330 | 117,897 | -0.26(-2.71%) |
Jun 08, 2012 | 9.320 | 9.670 | 9.190 | 9.590 | 304,231 | +0.26(+2.79%) |
Jun 07, 2012 | 9.290 | 9.360 | 9.170 | 9.330 | 332,207 | +0.14(+1.52%) |
Jun 06, 2012 | 8.880 | 9.390 | 8.880 | 9.190 | 195,193 | +0.39(+4.43%) |
Jun 05, 2012 | 8.600 | 8.900 | 8.590 | 8.800 | 187,738 | +0.16(+1.85%) |
Jun 04, 2012 | 8.730 | 8.860 | 8.530 | 8.640 | 230,345 | -0.11(-1.26%) |
Jun 01, 2012 | 8.850 | 8.990 | 8.720 | 8.750 | 254,171 | -0.23(-2.56%) |
May 31, 2012 | 8.950 | 9.090 | 8.850 | 8.980 | 304,640 | +0.05(+0.56%) |
May 30, 2012 | 8.580 | 8.940 | 8.580 | 8.930 | 404,851 | +0.28(+3.24%) |
May 29, 2012 | 8.450 | 8.680 | 8.430 | 8.650 | 167,527 | +0.19(+2.25%) |
May 25, 2012 | 8.340 | 8.590 | 8.260 | 8.460 | 211,265 | +0.11(+1.32%) |
May 24, 2012 | 8.360 | 8.560 | 8.320 | 8.350 | 173,454 | +0.07(+0.85%) |
May 23, 2012 | 8.270 | 8.530 | 8.190 | 8.280 | 205,108 | +0.00(+0.00%) |
May 22, 2012 | 8.080 | 8.460 | 8.070 | 8.280 | 175,251 | +0.18(+2.22%) |
May 21, 2012 | 8.140 | 8.220 | 8.000 | 8.100 | 119,347 | +0.00(+0.00%) |
May 18, 2012 | 8.150 | 8.250 | 8.060 | 8.100 | 133,736 | +0.02(+0.25%) |
May 17, 2012 | 7.830 | 8.180 | 7.790 | 8.080 | 156,950 | +0.23(+2.93%) |
May 16, 2012 | 8.010 | 8.010 | 7.850 | 7.850 | 120,270 | -0.11(-1.38%) |
May 15, 2012 | 7.720 | 8.070 | 7.720 | 7.960 | 181,523 | +0.26(+3.38%) |
May 14, 2012 | 7.440 | 7.730 | 7.440 | 7.700 | 205,976 | +0.14(+1.85%) |
May 11, 2012 | 7.480 | 7.590 | 7.465 | 7.560 | 78,286 | +0.02(+0.27%) |
May 10, 2012 | 7.560 | 7.620 | 7.460 | 7.540 | 109,376 | +0.05(+0.67%) |
May 09, 2012 | 7.760 | 7.870 | 7.470 | 7.490 | 379,838 | -0.04(-0.53%) |
May 08, 2012 | 7.510 | 7.730 | 7.370 | 7.530 | 166,939 | -0.05(-0.66%) |
May 07, 2012 | 7.410 | 7.810 | 7.310 | 7.580 | 190,716 | +0.15(+2.02%) |
May 04, 2012 | 7.900 | 7.900 | 7.250 | 7.430 | 575,415 | +0.39(+5.54%) |
May 03, 2012 | 6.840 | 7.140 | 6.700 | 7.040 | 261,656 | +0.16(+2.33%) |
May 02, 2012 | 6.870 | 6.900 | 6.780 | 6.880 | 37,350 | -0.02(-0.29%) |
May 01, 2012 | 6.840 | 7.060 | 6.790 | 6.900 | 21,697 | +0.09(+1.32%) |
Apr 30, 2012 | 6.850 | 6.880 | 6.751 | 6.810 | 43,293 | -0.06(-0.87%) |
Apr 27, 2012 | 6.750 | 6.900 | 6.700 | 6.870 | 33,370 | +0.13(+1.93%) |
Apr 26, 2012 | 6.840 | 6.880 | 6.720 | 6.740 | 31,225 | -0.10(-1.46%) |
Apr 25, 2012 | 6.980 | 6.980 | 6.745 | 6.840 | 44,500 | -0.04(-0.58%) |
Apr 24, 2012 | 6.800 | 6.920 | 6.700 | 6.880 | 57,875 | +0.08(+1.18%) |
Apr 23, 2012 | 6.740 | 6.860 | 6.720 | 6.800 | 56,353 | -0.05(-0.73%) |
Apr 20, 2012 | 6.890 | 6.950 | 6.820 | 6.850 | 19,030 | -0.01(-0.15%) |
Apr 19, 2012 | 6.910 | 6.910 | 6.830 | 6.860 | 17,935 | -0.03(-0.44%) |
Apr 18, 2012 | 6.820 | 6.940 | 6.810 | 6.890 | 52,213 | +0.04(+0.58%) |
Apr 17, 2012 | 6.910 | 7.020 | 6.780 | 6.850 | 86,834 | +0.00(+0.00%) |
Apr 16, 2012 | 7.010 | 7.010 | 6.850 | 6.850 | 70,322 | -0.12(-1.72%) |
Apr 13, 2012 | 7.010 | 7.060 | 6.850 | 6.970 | 41,674 | -0.11(-1.55%) |
Apr 12, 2012 | 6.970 | 7.160 | 6.900 | 7.080 | 48,708 | +0.10(+1.43%) |
Apr 11, 2012 | 7.120 | 7.160 | 6.920 | 6.980 | 56,688 | -0.07(-0.99%) |
Apr 10, 2012 | 7.270 | 7.370 | 7.050 | 7.050 | 51,900 | -0.25(-3.42%) |
Apr 09, 2012 | 7.390 | 7.456 | 7.260 | 7.300 | 89,934 | -0.21(-2.80%) |
Apr 05, 2012 | 7.380 | 7.540 | 7.322 | 7.510 | 88,833 | +0.13(+1.83%) |
Apr 04, 2012 | 7.400 | 7.400 | 7.260 | 7.375 | 124,437 | -0.08(-1.14%) |
Apr 03, 2012 | 7.470 | 7.491 | 7.290 | 7.460 | 122,743 | -0.04(-0.53%) |