Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 8.250 | 8.600 | 8.230 | 8.450 | 7,500 | +0.26(+3.17%) |
Jun 28, 2012 | 8.150 | 8.190 | 7.870 | 8.190 | 3,300 | +0.02(+0.24%) |
Jun 27, 2012 | 8.050 | 8.200 | 7.810 | 8.170 | 4,327 | +0.14(+1.74%) |
Jun 26, 2012 | 8.050 | 8.110 | 8.000 | 8.030 | 7,037 | -0.02(-0.25%) |
Jun 25, 2012 | 8.050 | 8.050 | 8.026 | 8.050 | 1,100 | +0.10(+1.19%) |
Jun 22, 2012 | 8.040 | 8.040 | 7.955 | 7.955 | 285 | -0.00(-0.06%) |
Jun 21, 2012 | 7.910 | 7.990 | 7.890 | 7.960 | 1,996 | +0.10(+1.27%) |
Jun 19, 2012 | 8.010 | 7.860 | 7.860 | 7.860 | 1,000 | -0.14(-1.75%) |
Jun 18, 2012 | 7.960 | 8.080 | 7.900 | 8.000 | 1,427 | -0.04(-0.50%) |
Jun 15, 2012 | 7.960 | 8.140 | 7.950 | 8.040 | 6,788 | +0.02(+0.25%) |
Jun 14, 2012 | 8.090 | 8.090 | 8.020 | 8.020 | 2,323 | -0.04(-0.50%) |
Jun 13, 2012 | 8.060 | 8.150 | 7.950 | 8.060 | 2,597 | -0.09(-1.10%) |
Jun 12, 2012 | 8.170 | 8.170 | 8.150 | 8.150 | 2,420 | -0.14(-1.69%) |
Jun 11, 2012 | 8.490 | 8.490 | 8.100 | 8.290 | 7,500 | -0.16(-1.89%) |
Jun 08, 2012 | 8.410 | 8.450 | 8.400 | 8.450 | 1,800 | -0.05(-0.60%) |
Jun 07, 2012 | 8.840 | 8.950 | 8.450 | 8.501 | 15,966 | -0.30(-3.45%) |
Jun 06, 2012 | 8.410 | 9.410 | 8.410 | 8.805 | 1,574 | +0.46(+5.58%) |
Jun 05, 2012 | 8.370 | 8.400 | 8.120 | 8.340 | 1,106 | +0.00(+0.00%) |
Jun 04, 2012 | 8.400 | 8.400 | 8.340 | 8.340 | 10,480 | -0.06(-0.71%) |
Jun 01, 2012 | 9.120 | 9.120 | 8.139 | 8.400 | 17,498 | -0.85(-9.19%) |
May 31, 2012 | 8.750 | 9.374 | 8.590 | 9.250 | 80,948 | +0.42(+4.76%) |
May 30, 2012 | 8.530 | 8.830 | 8.530 | 8.830 | 8,603 | +0.24(+2.79%) |
May 29, 2012 | 8.360 | 8.590 | 8.360 | 8.590 | 5,762 | +0.25(+3.00%) |
May 25, 2012 | 8.340 | 8.340 | 8.320 | 8.340 | 1,100 | +0.00(+0.00%) |
May 24, 2012 | 8.240 | 8.340 | 8.240 | 8.340 | 4,903 | +0.10(+1.21%) |
May 23, 2012 | 8.270 | 8.270 | 8.150 | 8.240 | 12,525 | -0.06(-0.72%) |
May 22, 2012 | 8.170 | 8.300 | 8.170 | 8.300 | 1,612 | +0.13(+1.59%) |
May 21, 2012 | 8.150 | 8.200 | 8.150 | 8.170 | 1,700 | -0.12(-1.45%) |
May 18, 2012 | 8.290 | 8.290 | 8.100 | 8.290 | 5,200 | -0.01(-0.12%) |
May 17, 2012 | 8.300 | 8.320 | 8.190 | 8.300 | 6,900 | +0.05(+0.61%) |
May 16, 2012 | 8.350 | 8.350 | 8.250 | 8.250 | 2,485 | -0.05(-0.60%) |
May 15, 2012 | 8.350 | 8.370 | 8.250 | 8.300 | 3,000 | -0.05(-0.60%) |
May 14, 2012 | 8.350 | 8.430 | 8.350 | 8.350 | 9,268 | +0.00(+0.00%) |
May 11, 2012 | 8.550 | 8.550 | 8.200 | 8.350 | 4,888 | -0.19(-2.22%) |
May 10, 2012 | 8.640 | 8.780 | 8.540 | 8.540 | 600 | -0.13(-1.50%) |
May 09, 2012 | 8.550 | 8.690 | 8.380 | 8.670 | 4,970 | +0.20(+2.36%) |
May 08, 2012 | 8.490 | 8.550 | 8.400 | 8.470 | 9,250 | -0.08(-0.94%) |
May 07, 2012 | 8.900 | 9.110 | 8.250 | 8.550 | 14,423 | -0.40(-4.47%) |
May 04, 2012 | 9.000 | 9.140 | 8.910 | 8.950 | 3,400 | -0.44(-4.69%) |
May 03, 2012 | 9.370 | 9.480 | 9.050 | 9.390 | 5,343 | +0.04(+0.43%) |
May 02, 2012 | 9.450 | 9.450 | 9.050 | 9.350 | 1,659 | -0.24(-2.50%) |
May 01, 2012 | 9.920 | 9.920 | 9.340 | 9.590 | 3,290 | -0.30(-3.03%) |
Apr 30, 2012 | 9.800 | 9.890 | 9.590 | 9.890 | 19,139 | +0.09(+0.92%) |
Apr 27, 2012 | 9.750 | 9.920 | 9.740 | 9.800 | 6,600 | +0.10(+0.98%) |
Apr 26, 2012 | 9.860 | 9.870 | 9.620 | 9.705 | 17,907 | -0.15(-1.57%) |
Apr 25, 2012 | 9.880 | 9.880 | 9.730 | 9.860 | 3,290 | +0.06(+0.61%) |
Apr 24, 2012 | 9.880 | 9.880 | 8.950 | 9.800 | 5,058 | +0.05(+0.47%) |
Apr 23, 2012 | 9.790 | 9.900 | 8.950 | 9.754 | 6,921 | -0.16(-1.57%) |
Apr 20, 2012 | 9.980 | 9.980 | 9.866 | 9.910 | 750 | +0.06(+0.61%) |
Apr 19, 2012 | 9.790 | 10.01 | 9.780 | 9.850 | 1,762 | +0.10(+1.03%) |
Apr 18, 2012 | 9.930 | 9.950 | 9.720 | 9.750 | 5,328 | -0.25(-2.50%) |
Apr 17, 2012 | 10.21 | 10.21 | 10.00 | 10.00 | 6,874 | -0.10(-0.99%) |
Apr 16, 2012 | 10.01 | 10.18 | 10.00 | 10.10 | 3,992 | -0.01(-0.10%) |
Apr 13, 2012 | 10.13 | 10.17 | 10.00 | 10.11 | 3,964 | -0.04(-0.39%) |
Apr 12, 2012 | 10.17 | 10.17 | 9.060 | 10.15 | 2,870 | +0.00(+0.00%) |
Apr 11, 2012 | 9.510 | 10.16 | 9.510 | 10.15 | 26,560 | +0.33(+3.36%) |
Apr 10, 2012 | 9.950 | 9.950 | 9.650 | 9.820 | 5,147 | -0.14(-1.41%) |
Apr 09, 2012 | 9.950 | 10.12 | 9.900 | 9.960 | 3,150 | -0.05(-0.50%) |
Apr 05, 2012 | 9.840 | 10.05 | 9.840 | 10.01 | 8,450 | +0.04(+0.40%) |
Apr 04, 2012 | 9.500 | 10.00 | 9.500 | 9.970 | 8,800 | +0.07(+0.71%) |
Apr 03, 2012 | 9.800 | 9.900 | 9.800 | 9.900 | 1,795 | +0.07(+0.71%) |