Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 9.677 | 9.762 | 9.468 | 9.618 | 3,433,229 | +0.13(+1.33%) |
Jun 28, 2012 | 9.507 | 9.607 | 9.264 | 9.492 | 3,170,723 | -0.17(-1.79%) |
Jun 27, 2012 | 9.872 | 10.04 | 9.537 | 9.666 | 3,446,262 | -0.09(-0.94%) |
Jun 26, 2012 | 9.304 | 9.834 | 9.252 | 9.757 | 8,198,003 | +0.52(+5.66%) |
Jun 25, 2012 | 9.643 | 9.847 | 9.015 | 9.234 | 6,453,246 | -0.52(-5.38%) |
Jun 22, 2012 | 10.10 | 10.10 | 9.698 | 9.759 | 3,022,721 | -0.25(-2.51%) |
Jun 21, 2012 | 10.33 | 10.41 | 9.979 | 10.01 | 3,308,795 | -0.27(-2.64%) |
Jun 20, 2012 | 10.46 | 10.47 | 10.07 | 10.28 | 3,659,115 | -0.15(-1.41%) |
Jun 19, 2012 | 10.09 | 10.46 | 10.02 | 10.43 | 3,593,181 | +0.45(+4.49%) |
Jun 18, 2012 | 9.865 | 10.07 | 9.821 | 9.981 | 3,194,047 | +0.13(+1.36%) |
Jun 15, 2012 | 9.687 | 9.860 | 9.687 | 9.847 | 4,308,719 | +0.12(+1.24%) |
Jun 14, 2012 | 9.739 | 9.854 | 9.618 | 9.726 | 4,213,294 | +0.04(+0.42%) |
Jun 13, 2012 | 9.896 | 10.01 | 9.656 | 9.685 | 5,130,365 | -0.24(-2.45%) |
Jun 12, 2012 | 10.20 | 10.20 | 9.841 | 9.929 | 3,728,004 | -0.17(-1.70%) |
Jun 11, 2012 | 10.30 | 10.46 | 10.08 | 10.10 | 2,471,577 | -0.13(-1.31%) |
Jun 08, 2012 | 10.37 | 10.37 | 10.14 | 10.23 | 3,073,003 | -0.16(-1.56%) |
Jun 07, 2012 | 10.54 | 10.71 | 10.33 | 10.40 | 3,654,740 | +0.09(+0.84%) |
Jun 06, 2012 | 9.713 | 10.41 | 9.713 | 10.31 | 5,875,217 | +0.63(+6.54%) |
Jun 05, 2012 | 9.636 | 9.703 | 9.380 | 9.677 | 2,258,467 | +0.00(+0.00%) |
Jun 04, 2012 | 9.785 | 9.950 | 9.597 | 9.677 | 3,186,552 | -0.14(-1.38%) |
Jun 01, 2012 | 9.991 | 10.26 | 9.728 | 9.813 | 7,137,530 | -0.38(-3.72%) |
May 31, 2012 | 10.00 | 10.25 | 9.908 | 10.19 | 6,914,869 | +0.15(+1.53%) |
May 30, 2012 | 9.767 | 10.10 | 9.767 | 10.04 | 4,051,163 | +0.12(+1.20%) |
May 29, 2012 | 9.517 | 9.960 | 9.394 | 9.919 | 5,284,370 | +0.56(+5.99%) |
May 25, 2012 | 9.435 | 9.501 | 9.335 | 9.358 | 1,137,279 | -0.11(-1.14%) |
May 24, 2012 | 9.837 | 9.970 | 9.411 | 9.466 | 3,358,747 | -0.29(-2.98%) |
May 23, 2012 | 9.700 | 9.826 | 9.651 | 9.757 | 6,232,561 | +0.04(+0.42%) |
May 22, 2012 | 9.626 | 9.816 | 9.584 | 9.716 | 7,495,180 | +0.14(+1.50%) |
May 21, 2012 | 9.661 | 9.695 | 9.296 | 9.572 | 7,908,918 | -0.04(-0.46%) |
May 18, 2012 | 10.00 | 10.08 | 9.607 | 9.617 | 6,371,135 | -0.27(-2.70%) |
May 17, 2012 | 10.13 | 10.31 | 9.623 | 9.883 | 15,009,242 | +0.45(+4.82%) |
May 16, 2012 | 9.455 | 9.555 | 9.334 | 9.429 | 3,874,177 | +0.15(+1.60%) |
May 15, 2012 | 9.293 | 9.370 | 9.210 | 9.280 | 3,589,553 | +0.08(+0.92%) |
May 14, 2012 | 9.398 | 9.450 | 9.180 | 9.195 | 2,049,291 | -0.16(-1.75%) |
May 11, 2012 | 9.167 | 9.456 | 9.116 | 9.358 | 2,800,255 | +0.20(+2.21%) |
May 10, 2012 | 9.337 | 9.396 | 9.120 | 9.156 | 5,144,340 | -0.15(-1.56%) |
May 09, 2012 | 9.275 | 9.429 | 9.129 | 9.301 | 4,052,362 | -0.11(-1.18%) |
May 08, 2012 | 9.780 | 9.934 | 9.280 | 9.412 | 6,296,653 | -0.41(-4.14%) |
May 07, 2012 | 9.762 | 9.968 | 9.646 | 9.819 | 3,870,237 | +0.05(+0.50%) |
May 04, 2012 | 9.774 | 9.806 | 9.741 | 9.770 | 6,067,341 | -0.02(-0.22%) |
May 03, 2012 | 9.808 | 9.835 | 9.757 | 9.791 | 3,833,115 | -0.04(-0.42%) |
May 02, 2012 | 9.757 | 9.863 | 9.644 | 9.832 | 2,819,101 | +0.03(+0.33%) |
May 01, 2012 | 9.875 | 9.875 | 9.773 | 9.800 | 4,120,095 | -0.06(-0.60%) |
Apr 30, 2012 | 9.793 | 9.875 | 9.658 | 9.858 | 3,774,946 | +0.05(+0.53%) |
Apr 27, 2012 | 9.760 | 9.870 | 9.760 | 9.806 | 3,768,760 | -0.07(-0.70%) |
Apr 26, 2012 | 9.788 | 10.04 | 9.754 | 9.875 | 3,924,980 | +0.13(+1.32%) |
Apr 25, 2012 | 9.579 | 9.777 | 9.514 | 9.746 | 3,918,696 | +0.24(+2.56%) |
Apr 24, 2012 | 9.607 | 9.607 | 9.473 | 9.502 | 3,310,007 | -0.08(-0.89%) |
Apr 23, 2012 | 9.471 | 9.713 | 9.443 | 9.587 | 4,485,136 | +0.02(+0.20%) |
Apr 20, 2012 | 9.538 | 9.729 | 9.538 | 9.568 | 2,351,996 | -0.03(-0.29%) |
Apr 19, 2012 | 9.646 | 9.888 | 9.537 | 9.595 | 4,813,814 | -0.16(-1.64%) |
Apr 18, 2012 | 9.479 | 9.790 | 9.353 | 9.756 | 4,791,677 | +0.30(+3.20%) |
Apr 17, 2012 | 9.288 | 9.504 | 9.156 | 9.453 | 3,550,510 | +0.31(+3.38%) |
Apr 16, 2012 | 9.316 | 9.378 | 9.130 | 9.144 | 2,446,338 | -0.17(-1.81%) |
Apr 13, 2012 | 9.272 | 9.386 | 9.201 | 9.313 | 2,878,243 | +0.01(+0.11%) |
Apr 12, 2012 | 9.365 | 9.543 | 9.283 | 9.303 | 4,410,734 | -0.10(-1.09%) |
Apr 11, 2012 | 9.229 | 9.455 | 9.223 | 9.406 | 3,004,078 | +0.32(+3.54%) |
Apr 10, 2012 | 9.445 | 9.592 | 9.045 | 9.084 | 3,600,144 | -0.35(-3.76%) |
Apr 09, 2012 | 9.386 | 9.543 | 9.347 | 9.438 | 1,444,285 | -0.02(-0.19%) |
Apr 05, 2012 | 9.244 | 9.471 | 9.241 | 9.456 | 2,142,612 | +0.16(+1.72%) |
Apr 04, 2012 | 9.612 | 9.612 | 9.244 | 9.296 | 4,698,730 | -0.35(-3.67%) |
Apr 03, 2012 | 9.806 | 9.862 | 9.610 | 9.651 | 4,440,911 | -0.14(-1.44%) |