Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 8.660 | 8.660 | 8.660 | 0 | +0.19(+2.24%) | |
Jun 28, 2012 | 8.470 | 8.600 | 8.350 | 8.470 | 23,196 | -0.10(-1.17%) |
Jun 27, 2012 | 8.730 | 8.740 | 8.550 | 8.570 | 24,605 | -0.13(-1.49%) |
Jun 26, 2012 | 8.150 | 8.700 | 8.150 | 8.700 | 118,906 | +0.41(+4.95%) |
Jun 25, 2012 | 8.340 | 8.460 | 8.230 | 8.290 | 67,423 | -0.16(-1.89%) |
Jun 22, 2012 | 8.460 | 8.650 | 8.410 | 8.450 | 45,319 | +0.10(+1.20%) |
Jun 21, 2012 | 8.650 | 8.700 | 8.350 | 8.350 | 127,025 | -0.32(-3.69%) |
Jun 20, 2012 | 9.000 | 9.010 | 8.600 | 8.670 | 115,056 | -0.33(-3.67%) |
Jun 19, 2012 | 9.010 | 9.040 | 8.960 | 9.000 | 56,509 | -0.02(-0.22%) |
Jun 18, 2012 | 9.040 | 9.140 | 8.960 | 9.020 | 55,498 | +0.06(+0.67%) |
Jun 15, 2012 | 8.960 | 9.100 | 8.960 | 8.960 | 51,547 | +0.01(+0.11%) |
Jun 14, 2012 | 9.000 | 9.120 | 8.920 | 8.950 | 66,625 | -0.02(-0.22%) |
Jun 13, 2012 | 9.300 | 9.360 | 8.870 | 8.970 | 117,816 | -0.40(-4.27%) |
Jun 12, 2012 | 9.700 | 9.830 | 9.370 | 9.370 | 55,216 | -0.36(-3.70%) |
Jun 11, 2012 | 10.05 | 10.19 | 9.730 | 9.730 | 48,671 | -0.30(-2.99%) |
Jun 08, 2012 | 10.45 | 10.52 | 10.03 | 10.03 | 40,961 | -0.76(-7.04%) |
Jun 07, 2012 | 10.56 | 10.86 | 10.56 | 10.79 | 39,016 | +0.23(+2.18%) |
Jun 06, 2012 | 10.18 | 10.77 | 10.15 | 10.56 | 79,567 | +0.51(+5.07%) |
Jun 05, 2012 | 9.740 | 10.05 | 9.710 | 10.05 | 29,137 | +0.19(+1.93%) |
Jun 04, 2012 | 9.790 | 10.00 | 9.650 | 9.860 | 55,078 | +0.08(+0.82%) |
Jun 02, 2012 | 9.320 | 9.780 | 9.260 | 9.780 | 91,343 | +0.00(+0.00%) |
Jun 01, 2012 | 9.320 | 9.780 | 9.260 | 9.780 | 91,343 | -0.32(-3.17%) |
May 31, 2012 | 9.970 | 10.11 | 9.710 | 10.10 | 83,300 | -0.06(-0.59%) |
May 30, 2012 | 10.38 | 10.54 | 10.16 | 10.16 | 71,594 | -0.53(-4.96%) |
May 29, 2012 | 10.58 | 10.98 | 10.41 | 10.69 | 57,700 | -0.22(-2.02%) |
May 28, 2012 | 10.51 | 10.91 | 10.44 | 10.91 | 15,790 | +0.36(+3.41%) |
May 25, 2012 | 10.42 | 10.61 | 10.29 | 10.55 | 48,385 | -0.05(-0.47%) |
May 24, 2012 | 10.59 | 10.85 | 10.54 | 10.60 | 37,511 | +0.15(+1.44%) |
May 23, 2012 | 10.25 | 10.60 | 10.01 | 10.45 | 65,504 | +0.10(+0.97%) |
May 22, 2012 | 10.50 | 10.58 | 10.32 | 10.35 | 27,988 | -0.12(-1.15%) |
May 18, 2012 | 10.47 | 10.47 | 10.47 | 0 | -0.25(-2.33%) | |
May 17, 2012 | 10.81 | 10.82 | 10.70 | 10.72 | 37,361 | -0.03(-0.28%) |
May 16, 2012 | 11.17 | 11.25 | 10.66 | 10.75 | 68,305 | -0.41(-3.67%) |
May 15, 2012 | 11.25 | 11.39 | 11.13 | 11.16 | 51,019 | -0.06(-0.53%) |
May 14, 2012 | 11.77 | 11.77 | 11.22 | 11.22 | 29,503 | -0.58(-4.92%) |
May 11, 2012 | 11.85 | 11.92 | 11.80 | 11.80 | 72,576 | -0.05(-0.42%) |
May 10, 2012 | 12.20 | 12.35 | 11.85 | 11.85 | 70,685 | -0.32(-2.63%) |
May 09, 2012 | 12.27 | 12.27 | 12.06 | 12.17 | 258,296 | -0.18(-1.46%) |
May 08, 2012 | 12.62 | 12.64 | 12.14 | 12.35 | 72,748 | -0.28(-2.22%) |
May 07, 2012 | 12.64 | 12.68 | 12.50 | 12.63 | 24,836 | -0.16(-1.25%) |
May 04, 2012 | 12.75 | 12.99 | 12.52 | 12.79 | 51,052 | -0.18(-1.39%) |
May 03, 2012 | 12.94 | 13.00 | 12.82 | 12.97 | 52,411 | -0.06(-0.46%) |
May 02, 2012 | 13.17 | 13.20 | 12.86 | 13.03 | 42,869 | -0.15(-1.14%) |
May 01, 2012 | 12.99 | 13.30 | 12.95 | 13.18 | 58,618 | +0.23(+1.78%) |
Apr 30, 2012 | 12.94 | 13.18 | 12.76 | 12.95 | 40,856 | +0.01(+0.08%) |
Apr 27, 2012 | 12.54 | 13.07 | 12.50 | 12.94 | 67,191 | +0.37(+2.94%) |
Apr 26, 2012 | 12.06 | 12.66 | 12.04 | 12.57 | 30,628 | +0.36(+2.95%) |
Apr 25, 2012 | 12.06 | 12.26 | 11.95 | 12.21 | 43,813 | +0.03(+0.25%) |
Apr 24, 2012 | 12.10 | 12.28 | 12.05 | 12.18 | 36,004 | +0.08(+0.66%) |
Apr 23, 2012 | 12.06 | 12.19 | 11.74 | 12.10 | 66,684 | -0.10(-0.82%) |
Apr 20, 2012 | 12.29 | 12.33 | 12.20 | 12.20 | 53,165 | -0.09(-0.73%) |
Apr 19, 2012 | 12.29 | 12.40 | 12.23 | 12.29 | 36,965 | -0.07(-0.57%) |
Apr 18, 2012 | 12.40 | 12.49 | 12.08 | 12.36 | 73,257 | -0.12(-0.96%) |
Apr 17, 2012 | 12.60 | 12.60 | 12.43 | 12.48 | 197,876 | -0.11(-0.87%) |
Apr 16, 2012 | 12.61 | 12.74 | 12.50 | 12.59 | 67,681 | -0.16(-1.25%) |
Apr 13, 2012 | 12.92 | 12.99 | 12.50 | 12.75 | 77,147 | -0.29(-2.22%) |
Apr 12, 2012 | 13.26 | 13.35 | 13.02 | 13.04 | 92,975 | -0.38(-2.83%) |
Apr 11, 2012 | 13.11 | 13.64 | 13.11 | 13.42 | 44,131 | +0.24(+1.82%) |
Apr 10, 2012 | 13.50 | 13.60 | 13.11 | 13.18 | 108,024 | -0.45(-3.30%) |
Apr 09, 2012 | 13.70 | 13.73 | 13.48 | 13.63 | 70,029 | -0.20(-1.45%) |
Apr 05, 2012 | 14.00 | 14.11 | 13.78 | 13.83 | 83,079 | -0.17(-1.21%) |
Apr 04, 2012 | 14.25 | 14.25 | 14.00 | 14.00 | 81,595 | -0.30(-2.10%) |
Apr 03, 2012 | 14.28 | 14.40 | 14.15 | 14.30 | 26,208 | +0.15(+1.06%) |