Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 9.514 | 9.551 | 9.442 | 9.551 | 75,637 | +0.08(+0.89%) |
Jun 28, 2012 | 9.484 | 9.490 | 9.401 | 9.466 | 111,655 | -0.01(-0.06%) |
Jun 27, 2012 | 9.370 | 9.472 | 9.346 | 9.472 | 229,927 | +0.13(+1.42%) |
Jun 26, 2012 | 9.394 | 9.400 | 9.334 | 9.340 | 118,123 | -0.05(-0.51%) |
Jun 25, 2012 | 9.352 | 9.388 | 9.352 | 9.388 | 54,145 | +0.00(+0.00%) |
Jun 22, 2012 | 9.352 | 9.388 | 9.328 | 9.388 | 59,194 | +0.01(+0.13%) |
Jun 21, 2012 | 9.376 | 9.394 | 9.358 | 9.376 | 59,746 | +0.05(+0.52%) |
Jun 20, 2012 | 9.382 | 9.394 | 9.322 | 9.328 | 85,580 | -0.05(-0.58%) |
Jun 19, 2012 | 9.364 | 9.382 | 9.346 | 9.382 | 77,232 | +0.02(+0.19%) |
Jun 18, 2012 | 9.250 | 9.388 | 9.250 | 9.364 | 99,244 | +0.09(+0.97%) |
Jun 15, 2012 | 9.340 | 9.340 | 9.262 | 9.274 | 78,622 | -0.01(-0.06%) |
Jun 14, 2012 | 9.394 | 9.394 | 9.268 | 9.280 | 124,686 | -0.06(-0.64%) |
Jun 13, 2012 | 9.484 | 9.484 | 9.316 | 9.340 | 107,581 | -0.14(-1.46%) |
Jun 12, 2012 | 9.406 | 9.502 | 9.406 | 9.478 | 63,152 | -0.02(-0.19%) |
Jun 11, 2012 | 9.502 | 9.512 | 9.448 | 9.496 | 69,691 | +0.01(+0.13%) |
Jun 08, 2012 | 9.418 | 9.508 | 9.382 | 9.484 | 57,681 | +0.07(+0.77%) |
Jun 07, 2012 | 9.448 | 9.448 | 9.358 | 9.412 | 89,418 | -0.02(-0.19%) |
Jun 06, 2012 | 9.406 | 9.430 | 9.352 | 9.430 | 141,970 | -0.01(-0.06%) |
Jun 05, 2012 | 9.460 | 9.460 | 9.388 | 9.436 | 117,026 | -0.02(-0.25%) |
Jun 04, 2012 | 9.388 | 9.466 | 9.364 | 9.460 | 137,078 | +0.06(+0.64%) |
Jun 01, 2012 | 9.400 | 9.406 | 9.358 | 9.400 | 82,635 | -0.01(-0.06%) |
May 31, 2012 | 9.352 | 9.406 | 9.310 | 9.406 | 100,714 | +0.04(+0.45%) |
May 30, 2012 | 9.352 | 9.364 | 9.298 | 9.364 | 65,967 | +0.02(+0.26%) |
May 29, 2012 | 9.382 | 9.394 | 9.322 | 9.340 | 20,779 | -0.01(-0.06%) |
May 25, 2012 | 9.394 | 9.418 | 9.340 | 9.346 | 102,103 | -0.08(-0.89%) |
May 24, 2012 | 9.382 | 9.454 | 9.376 | 9.430 | 62,470 | +0.02(+0.26%) |
May 23, 2012 | 9.388 | 9.418 | 9.328 | 9.406 | 147,520 | +0.05(+0.58%) |
May 22, 2012 | 9.334 | 9.382 | 9.247 | 9.352 | 120,891 | +0.02(+0.19%) |
May 21, 2012 | 9.292 | 9.346 | 9.262 | 9.334 | 41,948 | +0.07(+0.73%) |
May 18, 2012 | 9.274 | 9.334 | 9.232 | 9.266 | 108,833 | -0.00(-0.02%) |
May 17, 2012 | 9.262 | 9.280 | 9.210 | 9.268 | 100,337 | +0.01(+0.06%) |
May 16, 2012 | 9.310 | 9.310 | 9.238 | 9.262 | 94,451 | -0.05(-0.52%) |
May 15, 2012 | 9.322 | 9.322 | 9.256 | 9.310 | 67,249 | +0.00(+0.00%) |
May 14, 2012 | 9.382 | 9.406 | 9.226 | 9.310 | 170,837 | -0.07(-0.77%) |
May 11, 2012 | 9.382 | 9.382 | 9.346 | 9.382 | 111,397 | -0.05(-0.51%) |
May 10, 2012 | 9.388 | 9.436 | 9.388 | 9.430 | 118,354 | +0.03(+0.32%) |
May 09, 2012 | 9.352 | 9.418 | 9.352 | 9.400 | 138,171 | +0.05(+0.51%) |
May 08, 2012 | 9.274 | 9.352 | 9.250 | 9.352 | 103,779 | +0.08(+0.91%) |
May 07, 2012 | 9.256 | 9.274 | 9.226 | 9.268 | 88,719 | -0.02(-0.19%) |
May 04, 2012 | 9.340 | 9.383 | 9.262 | 9.286 | 82,048 | -0.08(-0.83%) |
May 03, 2012 | 9.346 | 9.412 | 9.281 | 9.364 | 142,630 | +0.05(+0.52%) |
May 02, 2012 | 9.304 | 9.370 | 9.238 | 9.316 | 120,316 | +0.03(+0.32%) |
May 01, 2012 | 9.220 | 9.322 | 9.214 | 9.286 | 101,170 | +0.08(+0.85%) |
Apr 30, 2012 | 9.220 | 9.268 | 9.184 | 9.208 | 131,335 | -0.02(-0.20%) |
Apr 27, 2012 | 9.238 | 9.322 | 9.202 | 9.226 | 67,318 | +0.03(+0.33%) |
Apr 26, 2012 | 9.214 | 9.370 | 9.154 | 9.196 | 73,490 | +0.04(+0.39%) |
Apr 25, 2012 | 9.382 | 9.478 | 9.142 | 9.160 | 120,675 | +0.01(+0.07%) |
Apr 24, 2012 | 9.226 | 9.226 | 9.118 | 9.154 | 83,425 | -0.07(-0.78%) |
Apr 23, 2012 | 9.106 | 9.226 | 9.106 | 9.226 | 66,194 | +0.13(+1.39%) |
Apr 20, 2012 | 9.118 | 9.118 | 9.057 | 9.100 | 64,979 | +0.01(+0.07%) |
Apr 19, 2012 | 9.130 | 9.130 | 9.051 | 9.093 | 123,106 | +0.01(+0.07%) |
Apr 18, 2012 | 9.045 | 9.100 | 9.033 | 9.087 | 38,390 | +0.04(+0.40%) |
Apr 17, 2012 | 9.100 | 9.100 | 9.027 | 9.051 | 61,717 | -0.02(-0.20%) |
Apr 16, 2012 | 9.148 | 9.148 | 9.057 | 9.069 | 72,253 | -0.05(-0.59%) |
Apr 13, 2012 | 9.148 | 9.232 | 9.081 | 9.124 | 84,696 | -0.06(-0.65%) |
Apr 12, 2012 | 9.142 | 9.184 | 9.039 | 9.184 | 99,166 | +0.07(+0.79%) |
Apr 11, 2012 | 9.202 | 9.214 | 9.003 | 9.112 | 125,344 | -0.11(-1.24%) |
Apr 10, 2012 | 9.166 | 9.238 | 9.124 | 9.226 | 72,458 | +0.06(+0.66%) |
Apr 09, 2012 | 8.991 | 9.166 | 8.991 | 9.166 | 106,532 | +0.11(+1.26%) |
Apr 05, 2012 | 8.985 | 9.075 | 8.985 | 9.051 | 63,980 | +0.07(+0.80%) |
Apr 04, 2012 | 8.937 | 8.997 | 8.889 | 8.979 | 90,665 | +0.02(+0.23%) |
Apr 03, 2012 | 9.003 | 9.009 | 8.931 | 8.959 | 46,132 | -0.04(-0.43%) |