Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 9.830 | 10.27 | 9.780 | 10.24 | 106,199 | +0.58(+6.00%) |
Jun 28, 2012 | 9.590 | 9.700 | 9.450 | 9.660 | 51,241 | -0.02(-0.21%) |
Jun 27, 2012 | 9.340 | 9.720 | 9.340 | 9.680 | 40,255 | +0.33(+3.53%) |
Jun 26, 2012 | 9.340 | 9.400 | 9.300 | 9.350 | 31,439 | +0.00(+0.00%) |
Jun 25, 2012 | 9.210 | 9.390 | 9.160 | 9.350 | 96,936 | +0.01(+0.11%) |
Jun 22, 2012 | 9.480 | 9.650 | 9.320 | 9.340 | 419,046 | -0.05(-0.53%) |
Jun 21, 2012 | 9.900 | 9.920 | 9.380 | 9.390 | 59,610 | -0.51(-5.15%) |
Jun 20, 2012 | 9.990 | 10.08 | 9.742 | 9.900 | 70,555 | -0.11(-1.10%) |
Jun 19, 2012 | 9.820 | 10.30 | 9.820 | 10.01 | 107,159 | +0.25(+2.56%) |
Jun 18, 2012 | 9.660 | 9.810 | 9.430 | 9.760 | 91,761 | +0.00(+0.00%) |
Jun 15, 2012 | 9.530 | 9.800 | 9.350 | 9.760 | 168,089 | +0.18(+1.88%) |
Jun 14, 2012 | 9.350 | 9.600 | 9.160 | 9.580 | 44,723 | +0.21(+2.24%) |
Jun 13, 2012 | 9.470 | 9.490 | 9.320 | 9.370 | 67,779 | -0.13(-1.37%) |
Jun 12, 2012 | 9.250 | 9.500 | 9.230 | 9.500 | 49,731 | +0.29(+3.15%) |
Jun 11, 2012 | 9.620 | 9.620 | 9.210 | 9.210 | 93,124 | -0.30(-3.15%) |
Jun 08, 2012 | 9.300 | 9.670 | 9.230 | 9.510 | 138,360 | +0.19(+2.04%) |
Jun 07, 2012 | 9.380 | 9.530 | 9.290 | 9.320 | 69,232 | +0.09(+0.98%) |
Jun 06, 2012 | 9.120 | 9.300 | 9.100 | 9.230 | 70,933 | +0.15(+1.65%) |
Jun 05, 2012 | 8.990 | 9.180 | 8.960 | 9.080 | 89,001 | +0.07(+0.78%) |
Jun 04, 2012 | 9.030 | 9.140 | 8.850 | 9.010 | 81,787 | +0.03(+0.33%) |
Jun 01, 2012 | 8.830 | 9.040 | 8.750 | 8.980 | 115,573 | -0.06(-0.66%) |
May 31, 2012 | 8.950 | 9.090 | 8.720 | 9.040 | 122,816 | +0.12(+1.35%) |
May 30, 2012 | 8.850 | 8.970 | 8.740 | 8.920 | 68,736 | -0.02(-0.22%) |
May 29, 2012 | 8.750 | 8.960 | 8.695 | 8.940 | 87,500 | +0.34(+3.95%) |
May 25, 2012 | 8.640 | 8.760 | 8.560 | 8.600 | 52,455 | -0.07(-0.81%) |
May 24, 2012 | 8.670 | 8.750 | 8.491 | 8.670 | 66,594 | -0.01(-0.12%) |
May 23, 2012 | 8.380 | 8.740 | 8.270 | 8.680 | 63,766 | +0.20(+2.36%) |
May 22, 2012 | 8.290 | 8.570 | 8.210 | 8.480 | 140,364 | +0.21(+2.54%) |
May 21, 2012 | 8.530 | 8.660 | 8.120 | 8.270 | 250,091 | -0.49(-5.59%) |
May 18, 2012 | 8.770 | 8.880 | 8.690 | 8.760 | 247,984 | -0.02(-0.23%) |
May 17, 2012 | 8.800 | 8.820 | 8.680 | 8.780 | 108,729 | -0.02(-0.23%) |
May 16, 2012 | 8.960 | 9.040 | 8.720 | 8.800 | 56,478 | -0.14(-1.57%) |
May 15, 2012 | 9.130 | 9.180 | 8.910 | 8.940 | 53,354 | -0.21(-2.30%) |
May 14, 2012 | 9.090 | 9.240 | 9.085 | 9.150 | 115,084 | -0.05(-0.54%) |
May 11, 2012 | 9.070 | 9.220 | 9.070 | 9.200 | 183,233 | +0.03(+0.33%) |
May 10, 2012 | 9.200 | 9.230 | 9.090 | 9.170 | 315,900 | +0.03(+0.33%) |
May 09, 2012 | 9.070 | 9.183 | 9.070 | 9.140 | 257,727 | +0.00(+0.00%) |
May 08, 2012 | 9.030 | 9.160 | 9.030 | 9.140 | 114,955 | +0.00(+0.00%) |
May 07, 2012 | 9.150 | 9.160 | 9.050 | 9.140 | 100,373 | -0.01(-0.11%) |
May 04, 2012 | 9.110 | 9.180 | 9.070 | 9.150 | 169,193 | -0.02(-0.22%) |
May 03, 2012 | 9.160 | 9.200 | 9.000 | 9.170 | 128,261 | -0.03(-0.33%) |
May 02, 2012 | 9.150 | 9.200 | 9.110 | 9.200 | 111,051 | -0.05(-0.54%) |
May 01, 2012 | 9.300 | 9.345 | 9.070 | 9.250 | 241,025 | -0.02(-0.22%) |
Apr 30, 2012 | 9.320 | 9.600 | 9.100 | 9.270 | 269,845 | -0.09(-0.96%) |
Apr 27, 2012 | 9.000 | 9.580 | 8.975 | 9.360 | 1,614,167 | -1.83(-16.35%) |
Apr 26, 2012 | 11.08 | 11.25 | 11.05 | 11.19 | 104,954 | +0.05(+0.45%) |
Apr 25, 2012 | 11.15 | 11.25 | 10.93 | 11.14 | 72,206 | +0.16(+1.46%) |
Apr 24, 2012 | 10.74 | 11.00 | 10.69 | 10.98 | 102,784 | +0.23(+2.14%) |
Apr 23, 2012 | 10.77 | 10.84 | 10.59 | 10.75 | 87,661 | -0.21(-1.92%) |
Apr 20, 2012 | 11.10 | 11.10 | 10.88 | 10.96 | 91,573 | +0.10(+0.92%) |
Apr 19, 2012 | 10.88 | 10.98 | 10.67 | 10.86 | 66,765 | -0.01(-0.09%) |
Apr 18, 2012 | 11.00 | 11.03 | 10.77 | 10.87 | 72,893 | -0.20(-1.81%) |
Apr 17, 2012 | 11.02 | 11.31 | 11.02 | 11.07 | 79,984 | +0.29(+2.69%) |
Apr 16, 2012 | 10.69 | 11.00 | 10.61 | 10.78 | 73,857 | +0.11(+1.03%) |
Apr 13, 2012 | 10.69 | 10.72 | 10.42 | 10.67 | 78,948 | -0.04(-0.37%) |
Apr 12, 2012 | 10.43 | 10.76 | 10.40 | 10.71 | 66,207 | +0.25(+2.39%) |
Apr 11, 2012 | 10.26 | 10.53 | 10.23 | 10.46 | 90,234 | +0.28(+2.75%) |
Apr 10, 2012 | 10.56 | 10.68 | 10.17 | 10.18 | 98,282 | -0.41(-3.87%) |
Apr 09, 2012 | 10.61 | 10.73 | 10.51 | 10.59 | 71,942 | -0.22(-2.04%) |
Apr 05, 2012 | 10.75 | 11.01 | 10.75 | 10.81 | 57,376 | -0.01(-0.09%) |
Apr 04, 2012 | 10.87 | 10.91 | 10.73 | 10.82 | 73,294 | -0.19(-1.73%) |
Apr 03, 2012 | 11.39 | 11.39 | 10.82 | 11.01 | 91,572 | -0.39(-3.42%) |