Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 9.258 | 9.258 | 8.983 | 9.252 | 2,497 | +0.07(+0.77%) |
Jun 28, 2012 | 9.200 | 9.220 | 9.034 | 9.181 | 1,899 | -0.04(-0.42%) |
Jun 27, 2012 | 9.258 | 9.258 | 9.194 | 9.220 | 624 | +0.00(+0.00%) |
Jun 26, 2012 | 9.220 | 9.226 | 9.220 | 9.220 | 2,029 | -0.01(-0.07%) |
Jun 25, 2012 | 9.226 | 9.226 | 9.226 | 9.226 | 1,420 | +0.10(+1.04%) |
Jun 22, 2012 | 9.117 | 9.131 | 9.117 | 9.131 | 468 | +0.07(+0.79%) |
Jun 21, 2012 | 9.053 | 9.258 | 9.053 | 9.059 | 2,759 | +0.03(+0.35%) |
Jun 20, 2012 | 9.175 | 9.175 | 9.027 | 9.027 | 1,872 | -0.06(-0.70%) |
Jun 19, 2012 | 9.072 | 9.175 | 9.047 | 9.091 | 8,536 | +0.06(+0.64%) |
Jun 18, 2012 | 9.079 | 9.091 | 9.034 | 9.034 | 2,761 | -0.04(-0.42%) |
Jun 15, 2012 | 8.970 | 9.097 | 8.880 | 9.072 | 3,716 | -0.03(-0.28%) |
Jun 14, 2012 | 8.970 | 9.098 | 8.906 | 9.098 | 5,898 | +0.03(+0.28%) |
Jun 13, 2012 | 8.925 | 9.117 | 8.925 | 9.072 | 6,163 | +0.01(+0.07%) |
Jun 12, 2012 | 9.009 | 9.066 | 8.984 | 9.066 | 4,288 | -0.08(-0.83%) |
Jun 11, 2012 | 9.286 | 9.400 | 9.129 | 9.141 | 15,675 | -0.01(-0.07%) |
Jun 08, 2012 | 9.211 | 9.280 | 8.959 | 9.148 | 1,643 | +0.14(+1.61%) |
Jun 07, 2012 | 9.425 | 9.431 | 8.972 | 9.003 | 10,275 | -0.43(-4.54%) |
Jun 06, 2012 | 9.494 | 9.494 | 9.293 | 9.431 | 2,018 | -0.07(-0.79%) |
Jun 05, 2012 | 8.846 | 9.588 | 8.846 | 9.506 | 4,404 | +0.53(+5.96%) |
Jun 04, 2012 | 9.022 | 9.022 | 8.908 | 8.971 | 11,261 | -0.28(-2.99%) |
Jun 01, 2012 | 9.015 | 9.248 | 9.015 | 9.248 | 3,729 | +0.23(+2.58%) |
May 31, 2012 | 9.362 | 9.362 | 9.003 | 9.015 | 7,763 | -0.35(-3.70%) |
May 30, 2012 | 9.274 | 9.444 | 9.274 | 9.362 | 2,382 | +0.06(+0.61%) |
May 29, 2012 | 9.066 | 9.362 | 9.066 | 9.305 | 2,874 | +0.24(+2.64%) |
May 25, 2012 | 9.066 | 9.066 | 9.066 | 9.066 | 158 | +0.03(+0.35%) |
May 24, 2012 | 9.028 | 9.752 | 9.003 | 9.034 | 3,335 | +0.01(+0.13%) |
May 23, 2012 | 9.160 | 9.160 | 8.971 | 9.023 | 7,427 | -0.17(-1.84%) |
May 22, 2012 | 9.047 | 9.208 | 8.977 | 9.192 | 4,917 | +0.17(+1.88%) |
May 21, 2012 | 9.185 | 9.280 | 8.834 | 9.022 | 12,127 | -0.16(-1.78%) |
May 18, 2012 | 9.160 | 9.185 | 9.129 | 9.185 | 12,025 | +0.00(+0.02%) |
May 17, 2012 | 9.343 | 9.343 | 9.179 | 9.184 | 4,274 | -0.20(-2.10%) |
May 16, 2012 | 9.374 | 9.381 | 9.343 | 9.381 | 3,176 | +0.06(+0.68%) |
May 15, 2012 | 9.383 | 9.412 | 9.318 | 9.318 | 8,574 | -0.12(-1.27%) |
May 14, 2012 | 9.418 | 9.437 | 9.418 | 9.437 | 987 | -0.00(-0.00%) |
May 11, 2012 | 9.425 | 9.438 | 9.425 | 9.437 | 1,588 | -0.01(-0.07%) |
May 10, 2012 | 9.570 | 9.570 | 9.444 | 9.444 | 2,501 | -0.18(-1.90%) |
May 09, 2012 | 9.557 | 9.626 | 9.425 | 9.626 | 9,784 | +0.06(+0.66%) |
May 08, 2012 | 9.437 | 9.563 | 9.425 | 9.563 | 3,494 | +0.07(+0.78%) |
May 07, 2012 | 9.481 | 9.540 | 9.425 | 9.490 | 2,840 | +0.06(+0.69%) |
May 04, 2012 | 9.418 | 9.444 | 9.381 | 9.425 | 17,743 | -0.03(-0.33%) |
May 03, 2012 | 9.626 | 9.626 | 9.444 | 9.456 | 14,042 | -0.16(-1.70%) |
May 02, 2012 | 9.538 | 9.626 | 9.538 | 9.620 | 2,700 | +0.02(+0.20%) |
Apr 30, 2012 | 9.639 | 9.601 | 9.601 | 9.601 | 11,753 | +0.06(+0.66%) |
Apr 27, 2012 | 9.570 | 9.576 | 9.412 | 9.538 | 6,235 | +0.06(+0.60%) |
Apr 26, 2012 | 9.601 | 9.680 | 9.481 | 9.481 | 9,223 | -0.12(-1.25%) |
Apr 25, 2012 | 9.664 | 9.677 | 9.601 | 9.601 | 1,747 | +0.00(+0.00%) |
Apr 24, 2012 | 9.632 | 9.632 | 9.507 | 9.601 | 11,415 | -0.09(-0.97%) |
Apr 23, 2012 | 9.607 | 9.695 | 9.607 | 9.695 | 1,153 | +0.18(+1.85%) |
Apr 20, 2012 | 9.570 | 9.777 | 9.507 | 9.519 | 17,708 | -0.06(-0.66%) |
Apr 19, 2012 | 9.648 | 9.695 | 9.581 | 9.582 | 12,082 | -0.11(-1.14%) |
Apr 18, 2012 | 9.777 | 9.777 | 9.601 | 9.692 | 8,966 | -0.07(-0.74%) |
Apr 17, 2012 | 9.607 | 9.765 | 9.598 | 9.765 | 18,717 | +0.12(+1.21%) |
Apr 16, 2012 | 9.689 | 9.689 | 9.538 | 9.648 | 7,632 | -0.05(-0.49%) |
Apr 13, 2012 | 9.651 | 9.746 | 9.651 | 9.695 | 476 | -0.03(-0.29%) |
Apr 12, 2012 | 9.689 | 9.724 | 9.689 | 9.724 | 4,288 | +0.11(+1.15%) |
Apr 11, 2012 | 9.733 | 9.765 | 9.614 | 9.614 | 8,631 | -0.15(-1.55%) |
Apr 10, 2012 | 9.947 | 10.13 | 9.755 | 9.765 | 4,399 | -0.25(-2.45%) |
Apr 09, 2012 | 10.13 | 10.19 | 10.01 | 10.01 | 13,437 | -0.19(-1.85%) |
Apr 05, 2012 | 10.02 | 10.23 | 10.02 | 10.20 | 2,982 | +0.19(+1.89%) |
Apr 04, 2012 | 10.08 | 10.19 | 10.01 | 10.01 | 7,139 | -0.01(-0.06%) |
Apr 03, 2012 | 10.02 | 10.02 | 10.02 | 10.02 | 158 | -0.06(-0.56%) |