Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 8.915 | 8.981 | 8.736 | 8.964 | 487,559 | +0.26(+2.95%) |
Jun 28, 2012 | 8.491 | 8.711 | 8.434 | 8.707 | 521,439 | +0.11(+1.28%) |
Jun 27, 2012 | 8.377 | 8.613 | 8.303 | 8.597 | 343,472 | +0.23(+2.73%) |
Jun 26, 2012 | 8.360 | 8.450 | 8.279 | 8.368 | 437,149 | +0.04(+0.49%) |
Jun 25, 2012 | 8.409 | 8.434 | 8.262 | 8.328 | 389,824 | -0.26(-3.04%) |
Jun 22, 2012 | 8.434 | 8.613 | 8.352 | 8.589 | 644,075 | +0.26(+3.13%) |
Jun 21, 2012 | 8.564 | 8.613 | 8.328 | 8.328 | 296,479 | -0.23(-2.67%) |
Jun 20, 2012 | 8.589 | 8.621 | 8.417 | 8.556 | 389,376 | +0.00(+0.00%) |
Jun 19, 2012 | 8.393 | 8.654 | 8.368 | 8.556 | 333,856 | +0.19(+2.24%) |
Jun 18, 2012 | 8.328 | 8.450 | 8.303 | 8.368 | 362,254 | -0.04(-0.49%) |
Jun 15, 2012 | 8.189 | 8.426 | 8.116 | 8.409 | 817,975 | +0.21(+2.59%) |
Jun 14, 2012 | 7.985 | 8.238 | 7.985 | 8.197 | 381,445 | +0.20(+2.45%) |
Jun 13, 2012 | 7.985 | 8.214 | 7.969 | 8.001 | 516,924 | -0.04(-0.51%) |
Jun 12, 2012 | 7.928 | 8.050 | 7.846 | 8.042 | 622,384 | +0.16(+2.07%) |
Jun 11, 2012 | 8.238 | 8.238 | 7.871 | 7.879 | 364,434 | -0.24(-3.01%) |
Jun 08, 2012 | 7.977 | 8.189 | 7.904 | 8.124 | 423,937 | +0.10(+1.22%) |
Jun 07, 2012 | 8.124 | 8.222 | 7.985 | 8.026 | 445,932 | +0.02(+0.20%) |
Jun 06, 2012 | 7.871 | 8.018 | 7.822 | 8.010 | 755,458 | +0.17(+2.19%) |
Jun 05, 2012 | 7.700 | 7.904 | 7.683 | 7.838 | 634,932 | +0.08(+1.05%) |
Jun 04, 2012 | 7.846 | 7.920 | 7.708 | 7.757 | 649,404 | -0.04(-0.52%) |
Jun 01, 2012 | 8.336 | 8.336 | 7.798 | 7.798 | 1,320,149 | -0.43(-5.25%) |
May 31, 2012 | 8.205 | 8.279 | 8.116 | 8.230 | 1,255,887 | +0.01(+0.10%) |
May 30, 2012 | 8.246 | 8.303 | 8.189 | 8.222 | 612,867 | -0.12(-1.47%) |
May 29, 2012 | 8.393 | 8.426 | 8.238 | 8.344 | 729,255 | +0.01(+0.10%) |
May 25, 2012 | 8.377 | 8.442 | 8.279 | 8.336 | 506,013 | -0.07(-0.87%) |
May 24, 2012 | 8.417 | 8.434 | 8.246 | 8.409 | 451,357 | +0.01(+0.10%) |
May 23, 2012 | 8.214 | 8.466 | 8.197 | 8.401 | 491,437 | +0.06(+0.68%) |
May 22, 2012 | 8.328 | 8.466 | 8.262 | 8.344 | 539,764 | +0.02(+0.29%) |
May 21, 2012 | 8.279 | 8.426 | 8.238 | 8.320 | 472,848 | +0.11(+1.39%) |
May 18, 2012 | 8.279 | 8.360 | 8.181 | 8.205 | 741,726 | -0.03(-0.40%) |
May 17, 2012 | 8.271 | 8.336 | 8.173 | 8.238 | 421,404 | -0.04(-0.49%) |
May 16, 2012 | 8.450 | 8.532 | 8.246 | 8.279 | 386,879 | -0.17(-2.03%) |
May 15, 2012 | 8.466 | 8.629 | 8.385 | 8.450 | 584,020 | -0.04(-0.48%) |
May 14, 2012 | 8.426 | 8.572 | 8.401 | 8.491 | 550,725 | -0.07(-0.76%) |
May 11, 2012 | 8.515 | 8.670 | 8.466 | 8.556 | 341,043 | -0.08(-0.94%) |
May 10, 2012 | 8.572 | 8.695 | 8.556 | 8.638 | 425,216 | +0.15(+1.83%) |
May 09, 2012 | 8.458 | 8.548 | 8.385 | 8.483 | 516,209 | -0.09(-1.05%) |
May 08, 2012 | 8.515 | 8.629 | 8.450 | 8.572 | 583,169 | -0.03(-0.38%) |
May 07, 2012 | 8.483 | 8.760 | 8.483 | 8.605 | 765,838 | +0.07(+0.76%) |
May 04, 2012 | 8.589 | 8.670 | 8.426 | 8.540 | 783,822 | -0.09(-1.04%) |
May 03, 2012 | 9.258 | 9.266 | 8.572 | 8.629 | 1,010,708 | -0.02(-0.28%) |
May 02, 2012 | 8.556 | 8.719 | 8.523 | 8.654 | 625,423 | -0.01(-0.09%) |
May 01, 2012 | 8.670 | 8.874 | 8.654 | 8.662 | 494,567 | -0.02(-0.28%) |
Apr 30, 2012 | 8.923 | 8.956 | 8.678 | 8.687 | 514,182 | -0.24(-2.74%) |
Apr 27, 2012 | 8.899 | 8.939 | 8.727 | 8.931 | 434,910 | +0.02(+0.18%) |
Apr 26, 2012 | 8.784 | 8.997 | 8.687 | 8.915 | 791,031 | +0.02(+0.28%) |
Apr 25, 2012 | 9.152 | 9.323 | 8.605 | 8.890 | 1,576,173 | -0.37(-3.96%) |
Apr 24, 2012 | 9.298 | 9.461 | 9.168 | 9.258 | 682,944 | -0.01(-0.09%) |
Apr 23, 2012 | 9.070 | 9.282 | 9.005 | 9.266 | 702,237 | +0.01(+0.09%) |
Apr 20, 2012 | 9.445 | 9.445 | 9.200 | 9.258 | 957,917 | +0.00(+0.00%) |
Apr 19, 2012 | 9.339 | 9.445 | 9.161 | 9.258 | 1,038,148 | -0.03(-0.35%) |
Apr 18, 2012 | 9.396 | 9.429 | 9.209 | 9.290 | 411,450 | -0.16(-1.73%) |
Apr 17, 2012 | 9.298 | 9.535 | 9.298 | 9.453 | 434,423 | +0.23(+2.48%) |
Apr 16, 2012 | 9.225 | 9.306 | 9.111 | 9.225 | 627,459 | +0.04(+0.49%) |
Apr 13, 2012 | 9.502 | 9.543 | 9.160 | 9.180 | 432,502 | -0.39(-4.05%) |
Apr 12, 2012 | 9.429 | 9.625 | 9.429 | 9.567 | 348,943 | +0.15(+1.65%) |
Apr 11, 2012 | 9.355 | 9.412 | 9.282 | 9.412 | 525,938 | +0.19(+2.03%) |
Apr 10, 2012 | 9.380 | 9.470 | 9.135 | 9.225 | 467,591 | -0.15(-1.65%) |
Apr 09, 2012 | 9.519 | 9.584 | 9.364 | 9.380 | 433,501 | -0.25(-2.62%) |
Apr 05, 2012 | 9.592 | 9.763 | 9.592 | 9.633 | 312,325 | -0.04(-0.42%) |
Apr 04, 2012 | 9.706 | 9.877 | 9.527 | 9.674 | 532,215 | -0.21(-2.15%) |
Apr 03, 2012 | 9.983 | 9.992 | 9.755 | 9.886 | 750,524 | -0.10(-0.98%) |