Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 10.46 | 10.69 | 10.30 | 10.44 | 56,010 | +0.23(+2.30%) |
Jun 28, 2012 | 10.27 | 10.31 | 9.996 | 10.21 | 20,314 | -0.18(-1.77%) |
Jun 27, 2012 | 10.39 | 10.45 | 10.25 | 10.39 | 78,944 | -0.01(-0.08%) |
Jun 26, 2012 | 10.14 | 10.45 | 9.560 | 10.40 | 25,810 | +0.25(+2.48%) |
Jun 25, 2012 | 10.00 | 10.18 | 9.778 | 10.15 | 17,838 | -0.07(-0.66%) |
Jun 22, 2012 | 10.29 | 10.42 | 10.11 | 10.21 | 127,055 | +0.00(+0.00%) |
Jun 21, 2012 | 10.51 | 10.66 | 10.01 | 10.21 | 21,719 | -0.25(-2.40%) |
Jun 20, 2012 | 10.53 | 10.65 | 10.34 | 10.46 | 20,392 | -0.03(-0.32%) |
Jun 19, 2012 | 10.26 | 10.54 | 10.11 | 10.50 | 40,296 | +0.32(+3.12%) |
Jun 18, 2012 | 10.22 | 10.35 | 10.03 | 10.18 | 28,547 | -0.15(-1.46%) |
Jun 15, 2012 | 9.619 | 10.35 | 9.569 | 10.33 | 50,951 | +0.68(+7.03%) |
Jun 14, 2012 | 9.669 | 9.787 | 9.544 | 9.653 | 28,585 | -0.01(-0.09%) |
Jun 13, 2012 | 9.678 | 9.870 | 9.477 | 9.661 | 77,009 | +0.00(+0.00%) |
Jun 12, 2012 | 9.360 | 9.703 | 9.242 | 9.661 | 16,991 | +0.43(+4.62%) |
Jun 11, 2012 | 9.560 | 9.669 | 9.226 | 9.234 | 53,781 | -0.17(-1.78%) |
Jun 08, 2012 | 9.314 | 9.460 | 9.276 | 9.401 | 26,799 | +0.01(+0.09%) |
Jun 07, 2012 | 9.686 | 9.686 | 9.343 | 9.393 | 33,996 | -0.17(-1.75%) |
Jun 06, 2012 | 9.301 | 9.560 | 9.159 | 9.560 | 25,433 | +0.33(+3.63%) |
Jun 05, 2012 | 9.150 | 9.326 | 8.924 | 9.226 | 69,284 | +0.07(+0.73%) |
Jun 04, 2012 | 9.284 | 9.368 | 9.034 | 9.159 | 29,899 | -0.10(-1.08%) |
Jun 01, 2012 | 9.150 | 9.452 | 9.125 | 9.259 | 46,549 | -0.13(-1.43%) |
May 31, 2012 | 9.494 | 9.552 | 9.251 | 9.393 | 41,192 | -0.04(-0.44%) |
May 30, 2012 | 9.385 | 9.502 | 9.376 | 9.435 | 48,292 | +0.02(+0.18%) |
May 29, 2012 | 9.544 | 9.720 | 9.343 | 9.418 | 50,120 | +0.03(+0.36%) |
May 25, 2012 | 9.468 | 9.586 | 9.267 | 9.385 | 61,023 | -0.06(-0.62%) |
May 24, 2012 | 9.435 | 9.485 | 9.167 | 9.443 | 40,659 | +0.06(+0.62%) |
May 23, 2012 | 9.586 | 9.636 | 9.192 | 9.385 | 39,921 | -0.23(-2.35%) |
May 22, 2012 | 9.627 | 9.770 | 9.427 | 9.611 | 74,829 | -0.06(-0.61%) |
May 21, 2012 | 9.619 | 9.711 | 9.527 | 9.669 | 29,574 | +0.05(+0.52%) |
May 18, 2012 | 9.602 | 9.686 | 9.242 | 9.619 | 30,316 | -0.03(-0.26%) |
May 17, 2012 | 9.745 | 9.799 | 9.535 | 9.644 | 24,963 | -0.03(-0.35%) |
May 16, 2012 | 9.594 | 9.837 | 9.519 | 9.678 | 32,484 | +0.17(+1.76%) |
May 15, 2012 | 9.577 | 9.669 | 9.360 | 9.510 | 55,835 | -0.01(-0.09%) |
May 14, 2012 | 9.577 | 9.682 | 9.468 | 9.519 | 23,378 | -0.14(-1.47%) |
May 11, 2012 | 9.577 | 9.879 | 9.485 | 9.661 | 25,518 | +0.02(+0.17%) |
May 10, 2012 | 9.720 | 9.753 | 9.494 | 9.644 | 26,614 | +0.00(+0.00%) |
May 09, 2012 | 9.720 | 9.862 | 9.502 | 9.644 | 46,178 | -0.23(-2.29%) |
May 08, 2012 | 9.828 | 10.02 | 9.771 | 9.870 | 14,501 | -0.05(-0.51%) |
May 07, 2012 | 9.979 | 10.02 | 9.686 | 9.920 | 17,598 | -0.10(-1.00%) |
May 04, 2012 | 10.42 | 10.58 | 9.996 | 10.02 | 29,874 | -0.44(-4.24%) |
May 03, 2012 | 10.17 | 10.60 | 10.17 | 10.46 | 34,461 | +0.69(+7.11%) |
May 02, 2012 | 9.552 | 9.912 | 9.552 | 9.770 | 32,656 | +0.03(+0.26%) |
May 01, 2012 | 9.745 | 9.854 | 9.661 | 9.745 | 25,729 | -0.01(-0.09%) |
Apr 30, 2012 | 9.920 | 9.920 | 9.753 | 9.753 | 18,116 | -0.20(-2.02%) |
Apr 27, 2012 | 10.00 | 10.00 | 9.803 | 9.954 | 11,599 | +0.01(+0.13%) |
Apr 26, 2012 | 9.440 | 10.02 | 9.440 | 9.941 | 34,102 | +0.45(+4.75%) |
Apr 25, 2012 | 9.432 | 9.549 | 9.340 | 9.490 | 8,371 | +0.18(+1.97%) |
Apr 24, 2012 | 9.064 | 9.348 | 9.023 | 9.306 | 11,998 | +0.28(+3.05%) |
Apr 23, 2012 | 9.073 | 9.148 | 9.014 | 9.031 | 14,127 | -0.25(-2.70%) |
Apr 20, 2012 | 9.223 | 9.390 | 9.098 | 9.281 | 18,595 | +0.25(+2.78%) |
Apr 19, 2012 | 9.006 | 9.131 | 8.897 | 9.031 | 20,292 | -0.01(-0.09%) |
Apr 18, 2012 | 8.964 | 9.082 | 8.897 | 9.039 | 18,118 | -0.03(-0.28%) |
Apr 17, 2012 | 8.947 | 9.139 | 8.947 | 9.064 | 17,903 | +0.11(+1.21%) |
Apr 16, 2012 | 8.722 | 8.981 | 8.647 | 8.956 | 23,170 | +0.24(+2.78%) |
Apr 13, 2012 | 9.048 | 9.048 | 8.701 | 8.713 | 17,301 | -0.36(-3.96%) |
Apr 12, 2012 | 8.772 | 9.290 | 8.722 | 9.073 | 20,489 | +0.26(+2.94%) |
Apr 11, 2012 | 8.655 | 8.889 | 8.596 | 8.814 | 37,521 | +0.31(+3.63%) |
Apr 10, 2012 | 8.855 | 8.864 | 8.446 | 8.504 | 38,597 | -0.33(-3.78%) |
Apr 09, 2012 | 8.789 | 8.997 | 8.789 | 8.839 | 19,663 | -0.16(-1.76%) |
Apr 05, 2012 | 9.031 | 9.190 | 8.972 | 8.997 | 23,064 | -0.13(-1.46%) |
Apr 04, 2012 | 9.273 | 9.323 | 9.093 | 9.131 | 17,743 | -0.20(-2.15%) |
Apr 03, 2012 | 9.457 | 9.457 | 9.323 | 9.332 | 23,995 | -0.13(-1.41%) |