Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 8.440 | 8.600 | 8.300 | 8.550 | 435,255 | +0.33(+4.01%) |
Jun 28, 2012 | 8.250 | 8.310 | 8.060 | 8.220 | 548,976 | -0.13(-1.56%) |
Jun 27, 2012 | 8.330 | 8.410 | 8.240 | 8.350 | 517,884 | +0.02(+0.24%) |
Jun 26, 2012 | 8.380 | 8.560 | 8.190 | 8.330 | 315,527 | -0.04(-0.48%) |
Jun 25, 2012 | 8.380 | 8.509 | 8.320 | 8.370 | 325,489 | -0.18(-2.11%) |
Jun 22, 2012 | 8.460 | 8.610 | 8.270 | 8.550 | 1,398,521 | +0.14(+1.66%) |
Jun 21, 2012 | 8.710 | 8.719 | 8.280 | 8.410 | 506,359 | -0.33(-3.78%) |
Jun 20, 2012 | 9.000 | 9.000 | 8.570 | 8.740 | 528,429 | -0.29(-3.21%) |
Jun 19, 2012 | 8.980 | 9.170 | 8.950 | 9.030 | 303,290 | +0.09(+1.01%) |
Jun 18, 2012 | 8.780 | 8.980 | 8.720 | 8.940 | 299,990 | +0.06(+0.68%) |
Jun 15, 2012 | 8.840 | 8.930 | 8.710 | 8.880 | 453,443 | +0.07(+0.79%) |
Jun 14, 2012 | 8.650 | 8.825 | 8.520 | 8.810 | 446,694 | +0.26(+3.04%) |
Jun 13, 2012 | 8.750 | 8.750 | 8.440 | 8.550 | 529,988 | -0.09(-1.04%) |
Jun 12, 2012 | 8.600 | 8.640 | 8.340 | 8.640 | 349,285 | +0.09(+0.99%) |
Jun 11, 2012 | 8.960 | 9.070 | 8.490 | 8.555 | 443,020 | -0.33(-3.66%) |
Jun 08, 2012 | 8.800 | 8.960 | 8.707 | 8.880 | 280,191 | +0.03(+0.34%) |
Jun 07, 2012 | 8.870 | 9.210 | 8.830 | 8.850 | 447,750 | +0.29(+3.39%) |
Jun 06, 2012 | 8.300 | 8.640 | 8.280 | 8.560 | 287,369 | +0.32(+3.88%) |
Jun 05, 2012 | 8.090 | 8.270 | 8.010 | 8.240 | 514,142 | +0.08(+0.98%) |
Jun 04, 2012 | 8.260 | 8.290 | 7.950 | 8.160 | 1,224,411 | -0.02(-0.24%) |
Jun 01, 2012 | 8.290 | 8.360 | 8.110 | 8.180 | 452,299 | -0.36(-4.22%) |
May 31, 2012 | 8.410 | 8.570 | 8.250 | 8.540 | 702,801 | +0.12(+1.43%) |
May 30, 2012 | 8.520 | 8.520 | 8.330 | 8.420 | 225,370 | -0.22(-2.55%) |
May 29, 2012 | 8.550 | 8.675 | 8.440 | 8.640 | 311,467 | +0.15(+1.77%) |
May 25, 2012 | 8.540 | 8.680 | 8.460 | 8.490 | 255,964 | -0.05(-0.59%) |
May 24, 2012 | 8.570 | 8.570 | 8.390 | 8.540 | 331,583 | +0.00(+0.00%) |
May 23, 2012 | 8.650 | 8.700 | 8.320 | 8.540 | 729,844 | -0.20(-2.29%) |
May 22, 2012 | 8.910 | 9.010 | 8.740 | 8.740 | 400,783 | -0.17(-1.91%) |
May 21, 2012 | 8.710 | 8.980 | 8.650 | 8.910 | 241,661 | +0.21(+2.41%) |
May 18, 2012 | 8.970 | 9.000 | 8.680 | 8.700 | 555,323 | -0.27(-3.01%) |
May 17, 2012 | 9.150 | 9.340 | 8.970 | 8.970 | 492,092 | -0.19(-2.07%) |
May 16, 2012 | 9.320 | 9.340 | 9.120 | 9.160 | 444,583 | -0.09(-0.97%) |
May 15, 2012 | 9.330 | 9.460 | 9.230 | 9.250 | 326,378 | -0.06(-0.64%) |
May 14, 2012 | 9.390 | 9.540 | 9.310 | 9.310 | 585,525 | -0.18(-1.90%) |
May 11, 2012 | 9.780 | 10.12 | 9.460 | 9.490 | 822,131 | -0.42(-4.24%) |
May 10, 2012 | 11.55 | 11.55 | 9.660 | 9.910 | 3,088,756 | +0.81(+8.90%) |
May 09, 2012 | 9.150 | 9.159 | 8.980 | 9.100 | 475,542 | -0.19(-2.05%) |
May 08, 2012 | 9.300 | 9.390 | 9.110 | 9.290 | 489,847 | -0.11(-1.17%) |
May 07, 2012 | 9.500 | 9.500 | 9.310 | 9.400 | 843,032 | -0.16(-1.67%) |
May 04, 2012 | 9.760 | 9.760 | 9.480 | 9.560 | 463,277 | -0.23(-2.35%) |
May 03, 2012 | 9.950 | 10.04 | 9.670 | 9.790 | 686,910 | -0.13(-1.31%) |
May 02, 2012 | 9.930 | 9.950 | 9.730 | 9.920 | 714,603 | -0.08(-0.80%) |
May 01, 2012 | 10.14 | 10.38 | 9.980 | 10.00 | 948,872 | -0.16(-1.57%) |
Apr 30, 2012 | 11.00 | 11.00 | 10.14 | 10.16 | 1,023,097 | -0.86(-7.80%) |
Apr 27, 2012 | 11.06 | 11.09 | 10.62 | 11.02 | 460,696 | +0.03(+0.27%) |
Apr 26, 2012 | 10.97 | 11.05 | 10.82 | 10.99 | 379,863 | -0.02(-0.18%) |
Apr 25, 2012 | 11.41 | 11.60 | 10.86 | 11.01 | 1,164,753 | -0.24(-2.13%) |
Apr 24, 2012 | 11.13 | 11.37 | 11.12 | 11.25 | 288,864 | +0.10(+0.90%) |
Apr 23, 2012 | 11.90 | 11.90 | 11.09 | 11.15 | 561,090 | -0.22(-1.93%) |
Apr 20, 2012 | 11.38 | 11.50 | 11.03 | 11.37 | 448,683 | +0.21(+1.88%) |
Apr 19, 2012 | 11.18 | 11.32 | 10.97 | 11.16 | 491,617 | +0.01(+0.09%) |
Apr 18, 2012 | 11.31 | 11.37 | 11.04 | 11.15 | 447,542 | -0.26(-2.28%) |
Apr 17, 2012 | 11.47 | 11.58 | 11.31 | 11.41 | 358,292 | +0.03(+0.26%) |
Apr 16, 2012 | 11.40 | 11.46 | 11.08 | 11.38 | 275,937 | +0.09(+0.80%) |
Apr 13, 2012 | 11.40 | 11.43 | 11.26 | 11.29 | 293,031 | -0.18(-1.57%) |
Apr 12, 2012 | 11.32 | 11.57 | 11.25 | 11.47 | 341,162 | +0.15(+1.33%) |
Apr 11, 2012 | 11.31 | 11.44 | 11.20 | 11.32 | 474,153 | +0.17(+1.52%) |
Apr 10, 2012 | 11.57 | 11.58 | 11.03 | 11.15 | 690,888 | -0.46(-3.96%) |
Apr 09, 2012 | 11.65 | 11.78 | 11.39 | 11.61 | 529,309 | -0.27(-2.27%) |
Apr 05, 2012 | 11.88 | 12.07 | 11.82 | 11.88 | 378,562 | -0.01(-0.08%) |
Apr 04, 2012 | 12.02 | 12.13 | 11.76 | 11.89 | 782,074 | -0.30(-2.46%) |
Apr 03, 2012 | 12.03 | 12.29 | 12.00 | 12.19 | 803,479 | +0.25(+2.09%) |