Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 9.577 | 9.673 | 9.545 | 9.664 | 706,764 | +0.29(+3.09%) |
Jun 28, 2012 | 9.401 | 9.401 | 9.269 | 9.374 | 180,736 | -0.07(-0.71%) |
Jun 27, 2012 | 9.426 | 9.477 | 9.409 | 9.441 | 204,207 | +0.06(+0.67%) |
Jun 26, 2012 | 9.368 | 9.399 | 9.320 | 9.379 | 127,146 | +0.03(+0.30%) |
Jun 25, 2012 | 9.461 | 9.461 | 9.332 | 9.350 | 151,294 | -0.23(-2.41%) |
Jun 22, 2012 | 9.525 | 9.582 | 9.507 | 9.582 | 103,165 | +0.09(+0.96%) |
Jun 21, 2012 | 9.743 | 9.743 | 9.489 | 9.490 | 337,331 | -0.27(-2.72%) |
Jun 20, 2012 | 9.747 | 9.787 | 9.682 | 9.756 | 148,266 | +0.04(+0.39%) |
Jun 19, 2012 | 9.690 | 9.771 | 9.690 | 9.719 | 133,158 | +0.10(+1.00%) |
Jun 18, 2012 | 9.558 | 9.655 | 9.548 | 9.622 | 97,628 | +0.06(+0.58%) |
Jun 15, 2012 | 9.472 | 9.576 | 9.461 | 9.567 | 175,816 | +0.12(+1.28%) |
Jun 14, 2012 | 9.432 | 9.472 | 9.381 | 9.447 | 144,233 | +0.03(+0.27%) |
Jun 13, 2012 | 9.482 | 9.519 | 9.411 | 9.421 | 61,895 | -0.07(-0.77%) |
Jun 12, 2012 | 9.417 | 9.494 | 9.366 | 9.494 | 80,689 | +0.11(+1.20%) |
Jun 11, 2012 | 9.598 | 9.634 | 9.371 | 9.381 | 580,066 | -0.11(-1.21%) |
Jun 08, 2012 | 9.406 | 9.497 | 9.374 | 9.496 | 113,221 | +0.02(+0.24%) |
Jun 07, 2012 | 9.597 | 9.631 | 9.473 | 9.473 | 223,376 | +0.00(+0.02%) |
Jun 06, 2012 | 9.332 | 9.473 | 9.329 | 9.472 | 172,219 | +0.23(+2.51%) |
Jun 05, 2012 | 9.174 | 9.247 | 9.170 | 9.240 | 351,176 | +0.07(+0.71%) |
Jun 04, 2012 | 9.143 | 9.200 | 9.067 | 9.174 | 634,035 | +0.04(+0.44%) |
Jun 01, 2012 | 9.223 | 9.273 | 9.134 | 9.134 | 4,154,600 | -0.27(-2.89%) |
May 31, 2012 | 9.444 | 9.445 | 9.335 | 9.406 | 763,966 | -0.02(-0.24%) |
May 30, 2012 | 9.421 | 9.459 | 9.392 | 9.429 | 415,741 | -0.10(-1.08%) |
May 29, 2012 | 9.485 | 9.567 | 9.464 | 9.531 | 193,387 | +0.14(+1.50%) |
May 25, 2012 | 9.381 | 9.399 | 9.345 | 9.390 | 2,645,260 | -0.00(-0.03%) |
May 24, 2012 | 9.497 | 9.502 | 9.344 | 9.393 | 263,210 | -0.09(-0.99%) |
May 23, 2012 | 9.406 | 9.488 | 9.308 | 9.487 | 275,193 | -0.01(-0.09%) |
May 22, 2012 | 9.588 | 9.588 | 9.444 | 9.496 | 487,091 | -0.02(-0.19%) |
May 21, 2012 | 9.308 | 9.513 | 9.289 | 9.513 | 279,032 | +0.25(+2.73%) |
May 18, 2012 | 9.397 | 9.419 | 9.243 | 9.261 | 769,674 | -0.12(-1.25%) |
May 17, 2012 | 9.519 | 9.540 | 9.378 | 9.378 | 518,682 | -0.15(-1.56%) |
May 16, 2012 | 9.637 | 9.643 | 9.503 | 9.527 | 492,316 | -0.11(-1.13%) |
May 15, 2012 | 9.681 | 9.755 | 9.618 | 9.635 | 332,261 | -0.05(-0.52%) |
May 14, 2012 | 9.716 | 9.751 | 9.679 | 9.686 | 221,857 | -0.11(-1.11%) |
May 11, 2012 | 9.726 | 9.884 | 9.726 | 9.795 | 448,569 | -0.01(-0.14%) |
May 10, 2012 | 9.921 | 9.921 | 9.792 | 9.808 | 587,483 | -0.07(-0.68%) |
May 09, 2012 | 9.805 | 9.924 | 9.741 | 9.875 | 649,231 | -0.02(-0.21%) |
May 08, 2012 | 9.893 | 9.918 | 9.765 | 9.896 | 196,728 | -0.06(-0.64%) |
May 07, 2012 | 9.891 | 9.991 | 9.891 | 9.960 | 317,172 | -0.00(-0.04%) |
May 04, 2012 | 10.12 | 10.12 | 9.963 | 9.964 | 306,366 | -0.22(-2.20%) |
May 03, 2012 | 10.30 | 10.31 | 10.17 | 10.19 | 356,212 | -0.11(-1.05%) |
May 02, 2012 | 10.25 | 10.30 | 10.21 | 10.30 | 516,644 | +0.00(+0.00%) |
May 01, 2012 | 10.25 | 10.38 | 10.25 | 10.30 | 1,321,419 | +0.02(+0.19%) |
Apr 30, 2012 | 10.36 | 10.36 | 10.26 | 10.28 | 1,394,807 | -0.09(-0.87%) |
Apr 27, 2012 | 10.38 | 10.40 | 10.32 | 10.37 | 717,912 | +0.01(+0.06%) |
Apr 26, 2012 | 10.29 | 10.38 | 10.28 | 10.36 | 211,340 | +0.09(+0.90%) |
Apr 25, 2012 | 10.24 | 10.27 | 10.22 | 10.27 | 239,185 | +0.28(+2.84%) |
Apr 24, 2012 | 10.02 | 10.06 | 9.949 | 9.986 | 369,291 | -0.03(-0.34%) |
Apr 23, 2012 | 10.02 | 10.04 | 9.937 | 10.02 | 1,518,673 | -0.11(-1.09%) |
Apr 20, 2012 | 10.21 | 10.23 | 10.11 | 10.13 | 231,560 | -0.04(-0.44%) |
Apr 19, 2012 | 10.26 | 10.33 | 10.14 | 10.18 | 215,247 | -0.11(-1.07%) |
Apr 18, 2012 | 10.29 | 10.33 | 10.26 | 10.29 | 271,521 | -0.07(-0.68%) |
Apr 17, 2012 | 10.19 | 10.37 | 10.19 | 10.36 | 428,537 | +0.20(+1.93%) |
Apr 16, 2012 | 10.27 | 10.29 | 10.13 | 10.16 | 648,969 | -0.09(-0.86%) |
Apr 13, 2012 | 10.41 | 10.41 | 10.25 | 10.25 | 330,849 | -0.17(-1.63%) |
Apr 12, 2012 | 10.30 | 10.42 | 10.30 | 10.42 | 316,694 | +0.12(+1.20%) |
Apr 11, 2012 | 10.32 | 10.35 | 10.27 | 10.29 | 272,005 | +0.05(+0.52%) |
Apr 10, 2012 | 10.41 | 10.44 | 10.23 | 10.24 | 472,150 | -0.17(-1.59%) |
Apr 09, 2012 | 10.38 | 10.46 | 10.34 | 10.40 | 198,618 | -0.08(-0.79%) |
Apr 05, 2012 | 10.42 | 10.50 | 10.41 | 10.49 | 271,878 | +0.05(+0.45%) |
Apr 04, 2012 | 10.50 | 10.52 | 10.39 | 10.44 | 409,703 | -0.18(-1.71%) |
Apr 03, 2012 | 10.67 | 10.69 | 10.58 | 10.62 | 318,369 | -0.02(-0.15%) |