Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 8.620 | 8.800 | 8.430 | 8.620 | 241,797 | +0.31(+3.73%) |
Jun 28, 2012 | 8.000 | 8.400 | 8.000 | 8.310 | 86,294 | +0.18(+2.21%) |
Jun 27, 2012 | 8.010 | 8.210 | 7.970 | 8.130 | 180,790 | +0.13(+1.63%) |
Jun 26, 2012 | 8.000 | 8.160 | 7.834 | 8.000 | 113,314 | +0.04(+0.50%) |
Jun 25, 2012 | 8.050 | 8.290 | 7.880 | 7.960 | 371,974 | -0.29(-3.52%) |
Jun 22, 2012 | 8.430 | 8.590 | 8.230 | 8.250 | 1,132,782 | -0.09(-1.08%) |
Jun 21, 2012 | 8.720 | 8.790 | 8.230 | 8.340 | 244,633 | -0.37(-4.25%) |
Jun 20, 2012 | 8.600 | 8.900 | 8.450 | 8.710 | 155,330 | +0.15(+1.75%) |
Jun 19, 2012 | 8.420 | 8.770 | 8.240 | 8.560 | 282,967 | +0.25(+3.01%) |
Jun 18, 2012 | 8.400 | 8.460 | 8.220 | 8.310 | 228,797 | -0.15(-1.77%) |
Jun 15, 2012 | 8.450 | 8.599 | 8.410 | 8.460 | 276,728 | -0.13(-1.51%) |
Jun 14, 2012 | 8.570 | 8.720 | 8.360 | 8.590 | 160,456 | +0.08(+0.94%) |
Jun 13, 2012 | 8.720 | 8.870 | 8.390 | 8.510 | 243,807 | -0.23(-2.63%) |
Jun 12, 2012 | 8.440 | 8.790 | 8.220 | 8.740 | 147,138 | +0.38(+4.55%) |
Jun 11, 2012 | 9.220 | 9.250 | 8.330 | 8.360 | 442,920 | -0.68(-7.52%) |
Jun 08, 2012 | 8.720 | 9.190 | 8.530 | 9.040 | 185,085 | +0.28(+3.20%) |
Jun 07, 2012 | 9.260 | 9.990 | 8.730 | 8.760 | 172,164 | -0.27(-2.99%) |
Jun 06, 2012 | 8.620 | 9.090 | 8.620 | 9.030 | 276,027 | +0.48(+5.61%) |
Jun 05, 2012 | 8.310 | 8.620 | 8.190 | 8.550 | 134,622 | +0.15(+1.79%) |
Jun 04, 2012 | 8.420 | 8.610 | 8.170 | 8.400 | 185,815 | +0.07(+0.84%) |
Jun 01, 2012 | 8.520 | 8.665 | 8.270 | 8.330 | 486,723 | -0.40(-4.58%) |
May 31, 2012 | 8.830 | 8.830 | 8.550 | 8.730 | 211,645 | -0.09(-1.02%) |
May 30, 2012 | 8.900 | 8.930 | 8.760 | 8.820 | 141,737 | -0.18(-2.00%) |
May 29, 2012 | 8.910 | 9.129 | 8.880 | 9.000 | 138,960 | +0.22(+2.51%) |
May 25, 2012 | 8.970 | 9.080 | 8.650 | 8.780 | 153,184 | -0.17(-1.90%) |
May 24, 2012 | 8.970 | 9.210 | 8.800 | 8.950 | 174,855 | +0.02(+0.22%) |
May 23, 2012 | 9.120 | 9.170 | 8.750 | 8.930 | 479,606 | -0.37(-3.98%) |
May 22, 2012 | 9.670 | 9.900 | 9.170 | 9.300 | 156,709 | -0.34(-3.53%) |
May 21, 2012 | 9.220 | 9.640 | 9.080 | 9.640 | 113,206 | +0.43(+4.67%) |
May 18, 2012 | 9.280 | 9.335 | 9.040 | 9.210 | 175,214 | -0.04(-0.43%) |
May 17, 2012 | 10.17 | 10.23 | 9.240 | 9.250 | 197,447 | -0.82(-8.14%) |
May 16, 2012 | 10.36 | 10.49 | 10.06 | 10.07 | 93,460 | -0.20(-1.95%) |
May 15, 2012 | 10.45 | 10.51 | 10.23 | 10.27 | 106,819 | -0.22(-2.10%) |
May 14, 2012 | 10.44 | 10.51 | 10.30 | 10.49 | 93,930 | -0.15(-1.41%) |
May 11, 2012 | 10.71 | 10.99 | 10.55 | 10.64 | 90,327 | -0.21(-1.94%) |
May 10, 2012 | 10.95 | 11.07 | 10.78 | 10.85 | 139,627 | +0.01(+0.09%) |
May 09, 2012 | 10.71 | 11.00 | 10.64 | 10.84 | 155,346 | -0.13(-1.19%) |
May 08, 2012 | 10.65 | 11.00 | 10.33 | 10.97 | 386,042 | +0.15(+1.39%) |
May 07, 2012 | 10.32 | 10.93 | 10.32 | 10.82 | 212,211 | +0.42(+4.04%) |
May 04, 2012 | 10.97 | 11.03 | 10.37 | 10.40 | 145,229 | -0.67(-6.05%) |
May 03, 2012 | 11.14 | 11.65 | 10.68 | 11.07 | 333,512 | +0.08(+0.73%) |
May 02, 2012 | 10.20 | 11.05 | 10.04 | 10.99 | 267,828 | +0.57(+5.47%) |
May 01, 2012 | 10.63 | 10.84 | 10.38 | 10.42 | 211,810 | -0.22(-2.07%) |
Apr 30, 2012 | 10.56 | 10.71 | 10.31 | 10.64 | 262,433 | +0.01(+0.09%) |
Apr 27, 2012 | 10.45 | 10.64 | 10.24 | 10.63 | 492,779 | +0.29(+2.80%) |
Apr 26, 2012 | 10.37 | 10.59 | 10.26 | 10.34 | 222,500 | -0.04(-0.39%) |
Apr 25, 2012 | 9.860 | 10.41 | 9.790 | 10.38 | 348,550 | +0.64(+6.57%) |
Apr 24, 2012 | 9.630 | 9.970 | 9.610 | 9.740 | 165,759 | +0.13(+1.35%) |
Apr 23, 2012 | 9.520 | 9.660 | 9.350 | 9.610 | 216,472 | -0.21(-2.14%) |
Apr 20, 2012 | 10.00 | 10.02 | 9.790 | 9.820 | 165,929 | +0.08(+0.82%) |
Apr 19, 2012 | 10.08 | 10.18 | 9.670 | 9.740 | 148,295 | -0.30(-2.99%) |
Apr 18, 2012 | 10.09 | 10.19 | 9.910 | 10.04 | 130,550 | -0.17(-1.67%) |
Apr 17, 2012 | 10.30 | 10.39 | 10.12 | 10.21 | 254,053 | +0.06(+0.59%) |
Apr 16, 2012 | 10.33 | 10.33 | 10.00 | 10.15 | 112,268 | -0.05(-0.49%) |
Apr 13, 2012 | 10.30 | 10.34 | 10.05 | 10.20 | 179,948 | -0.19(-1.83%) |
Apr 12, 2012 | 10.40 | 10.56 | 10.34 | 10.39 | 353,819 | +0.01(+0.10%) |
Apr 11, 2012 | 10.37 | 10.79 | 10.30 | 10.38 | 215,800 | +0.17(+1.67%) |
Apr 10, 2012 | 10.88 | 10.95 | 10.15 | 10.21 | 268,294 | -0.68(-6.24%) |
Apr 09, 2012 | 11.18 | 11.35 | 10.86 | 10.89 | 253,304 | -0.66(-5.71%) |
Apr 05, 2012 | 11.65 | 11.99 | 11.47 | 11.55 | 175,389 | -0.22(-1.87%) |
Apr 04, 2012 | 12.37 | 12.43 | 11.64 | 11.77 | 205,034 | -0.84(-6.66%) |
Apr 03, 2012 | 12.70 | 12.95 | 12.51 | 12.61 | 180,770 | -0.15(-1.18%) |