Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 9.307 | 9.331 | 9.255 | 9.319 | 13,931,430 | +0.11(+1.18%) |
Jun 28, 2012 | 9.114 | 9.222 | 9.050 | 9.210 | 13,052,846 | +0.05(+0.57%) |
Jun 27, 2012 | 9.086 | 9.186 | 9.054 | 9.158 | 10,865,790 | +0.10(+1.11%) |
Jun 26, 2012 | 9.122 | 9.134 | 9.013 | 9.058 | 16,276,919 | -0.06(-0.66%) |
Jun 25, 2012 | 9.110 | 9.172 | 9.030 | 9.118 | 15,395,879 | -0.08(-0.87%) |
Jun 22, 2012 | 9.259 | 9.303 | 9.154 | 9.198 | 32,853,074 | -0.06(-0.65%) |
Jun 21, 2012 | 9.291 | 9.319 | 9.212 | 9.259 | 16,358,560 | +0.00(+0.04%) |
Jun 20, 2012 | 9.146 | 9.279 | 9.118 | 9.255 | 15,622,079 | +0.13(+1.41%) |
Jun 19, 2012 | 9.186 | 9.210 | 9.102 | 9.126 | 16,719,425 | -0.04(-0.44%) |
Jun 18, 2012 | 9.166 | 9.186 | 9.058 | 9.166 | 15,492,863 | +0.00(+0.00%) |
Jun 15, 2012 | 9.154 | 9.214 | 9.082 | 9.166 | 21,106,246 | +0.09(+1.02%) |
Jun 14, 2012 | 8.889 | 9.086 | 8.772 | 9.074 | 43,812,236 | +0.52(+6.06%) |
Jun 13, 2012 | 8.628 | 8.656 | 8.509 | 8.555 | 27,812,854 | -0.08(-0.98%) |
Jun 12, 2012 | 8.567 | 8.672 | 8.567 | 8.640 | 20,444,600 | +0.06(+0.70%) |
Jun 11, 2012 | 8.780 | 8.780 | 8.555 | 8.579 | 24,598,580 | -0.09(-1.02%) |
Jun 08, 2012 | 8.728 | 8.744 | 8.660 | 8.668 | 21,974,394 | -0.07(-0.78%) |
Jun 07, 2012 | 8.889 | 8.917 | 8.736 | 8.736 | 18,280,814 | -0.08(-0.96%) |
Jun 06, 2012 | 8.804 | 8.851 | 8.776 | 8.821 | 16,023,691 | +0.04(+0.41%) |
Jun 05, 2012 | 8.752 | 8.837 | 8.752 | 8.784 | 14,299,966 | -0.02(-0.23%) |
Jun 04, 2012 | 8.680 | 8.804 | 8.664 | 8.804 | 15,593,060 | +0.11(+1.25%) |
Jun 01, 2012 | 8.813 | 8.829 | 8.692 | 8.696 | 13,090,646 | -0.15(-1.68%) |
May 31, 2012 | 8.961 | 8.993 | 8.829 | 8.845 | 16,402,967 | -0.14(-1.52%) |
May 30, 2012 | 9.009 | 9.062 | 8.921 | 8.981 | 16,854,992 | -0.08(-0.89%) |
May 29, 2012 | 9.034 | 9.086 | 9.001 | 9.062 | 10,099,917 | +0.06(+0.62%) |
May 25, 2012 | 8.889 | 9.030 | 8.889 | 9.005 | 8,329,803 | +0.10(+1.17%) |
May 24, 2012 | 8.905 | 8.961 | 8.837 | 8.901 | 12,322,663 | -0.00(-0.05%) |
May 23, 2012 | 8.925 | 8.965 | 8.784 | 8.905 | 14,065,424 | -0.06(-0.72%) |
May 22, 2012 | 8.905 | 8.989 | 8.861 | 8.969 | 12,301,397 | +0.09(+1.04%) |
May 21, 2012 | 8.817 | 8.901 | 8.780 | 8.877 | 8,827,589 | +0.11(+1.28%) |
May 18, 2012 | 8.800 | 8.867 | 8.744 | 8.764 | 12,677,619 | -0.05(-0.55%) |
May 17, 2012 | 8.921 | 8.937 | 8.813 | 8.813 | 9,432,572 | -0.12(-1.31%) |
May 16, 2012 | 8.941 | 9.062 | 8.913 | 8.929 | 11,359,194 | +0.02(+0.27%) |
May 15, 2012 | 9.009 | 9.042 | 8.889 | 8.905 | 12,641,100 | -0.14(-1.60%) |
May 14, 2012 | 9.110 | 9.130 | 9.001 | 9.050 | 13,304,436 | -0.18(-1.96%) |
May 11, 2012 | 9.182 | 9.303 | 9.122 | 9.230 | 11,080,867 | +0.00(+0.02%) |
May 10, 2012 | 9.152 | 9.248 | 9.132 | 9.228 | 10,627,112 | +0.11(+1.23%) |
May 09, 2012 | 9.108 | 9.216 | 9.044 | 9.116 | 9,643,209 | -0.04(-0.48%) |
May 08, 2012 | 9.172 | 9.200 | 9.112 | 9.160 | 9,259,043 | -0.04(-0.43%) |
May 07, 2012 | 9.240 | 9.260 | 9.184 | 9.200 | 8,546,977 | -0.04(-0.48%) |
May 04, 2012 | 9.288 | 9.324 | 9.224 | 9.244 | 8,624,510 | -0.05(-0.56%) |
May 03, 2012 | 9.344 | 9.392 | 9.272 | 9.296 | 8,713,724 | -0.04(-0.39%) |
May 02, 2012 | 9.308 | 9.356 | 9.288 | 9.332 | 7,108,183 | -0.03(-0.34%) |
May 01, 2012 | 9.304 | 9.444 | 9.284 | 9.364 | 8,328,275 | +0.06(+0.64%) |
Apr 30, 2012 | 9.304 | 9.340 | 9.256 | 9.304 | 10,790,753 | -0.03(-0.34%) |
Apr 27, 2012 | 9.352 | 9.364 | 9.260 | 9.336 | 7,887,364 | +0.02(+0.26%) |
Apr 26, 2012 | 9.276 | 9.360 | 9.200 | 9.312 | 9,981,965 | +0.04(+0.43%) |
Apr 25, 2012 | 9.352 | 9.372 | 9.232 | 9.272 | 7,352,490 | -0.05(-0.51%) |
Apr 24, 2012 | 9.280 | 9.348 | 9.264 | 9.320 | 10,981,447 | +0.02(+0.26%) |
Apr 23, 2012 | 9.260 | 9.344 | 9.196 | 9.296 | 9,999,702 | +0.00(+0.00%) |
Apr 20, 2012 | 9.300 | 9.336 | 9.246 | 9.296 | 14,754,942 | +0.02(+0.17%) |
Apr 19, 2012 | 9.420 | 9.426 | 9.260 | 9.280 | 14,946,741 | -0.11(-1.19%) |
Apr 18, 2012 | 9.408 | 9.492 | 9.372 | 9.392 | 10,668,959 | -0.08(-0.84%) |
Apr 17, 2012 | 9.416 | 9.544 | 9.416 | 9.472 | 11,244,841 | +0.05(+0.51%) |
Apr 16, 2012 | 9.456 | 9.488 | 9.360 | 9.424 | 9,105,363 | +0.02(+0.26%) |
Apr 13, 2012 | 9.428 | 9.492 | 9.388 | 9.400 | 10,355,862 | -0.04(-0.47%) |
Apr 12, 2012 | 9.372 | 9.454 | 9.332 | 9.444 | 11,554,314 | +0.06(+0.68%) |
Apr 11, 2012 | 9.356 | 9.424 | 9.324 | 9.380 | 10,467,173 | +0.08(+0.82%) |
Apr 10, 2012 | 9.444 | 9.528 | 9.276 | 9.304 | 14,477,570 | -0.09(-0.98%) |
Apr 09, 2012 | 9.400 | 9.464 | 9.356 | 9.396 | 11,917,699 | -0.14(-1.43%) |
Apr 05, 2012 | 9.444 | 9.536 | 9.404 | 9.532 | 15,406,387 | +0.12(+1.27%) |
Apr 04, 2012 | 9.480 | 9.536 | 9.408 | 9.412 | 17,859,916 | -0.08(-0.80%) |
Apr 03, 2012 | 9.760 | 9.772 | 9.484 | 9.488 | 22,160,446 | -0.26(-2.71%) |