Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 9.571 | 9.624 | 9.568 | 9.624 | 41,546 | +0.22(+2.36%) |
Jun 28, 2012 | 9.367 | 9.405 | 9.282 | 9.402 | 42,964 | -0.05(-0.56%) |
Jun 27, 2012 | 9.328 | 9.479 | 9.328 | 9.455 | 108,716 | +0.11(+1.17%) |
Jun 26, 2012 | 9.349 | 9.370 | 9.292 | 9.345 | 85,996 | +0.04(+0.45%) |
Jun 25, 2012 | 9.275 | 9.307 | 9.261 | 9.303 | 78,871 | -0.09(-0.98%) |
Jun 22, 2012 | 9.426 | 9.448 | 9.360 | 9.395 | 145,686 | +0.02(+0.26%) |
Jun 21, 2012 | 9.557 | 9.557 | 9.345 | 9.370 | 168,570 | -0.17(-1.81%) |
Jun 20, 2012 | 9.553 | 9.577 | 9.501 | 9.542 | 94,285 | -0.02(-0.19%) |
Jun 19, 2012 | 9.518 | 9.592 | 9.515 | 9.560 | 59,244 | +0.09(+0.93%) |
Jun 18, 2012 | 9.398 | 9.479 | 9.388 | 9.472 | 106,324 | +0.01(+0.15%) |
Jun 15, 2012 | 9.356 | 9.458 | 9.356 | 9.458 | 87,508 | +0.08(+0.90%) |
Jun 14, 2012 | 9.360 | 9.409 | 9.310 | 9.374 | 134,002 | +0.05(+0.49%) |
Jun 13, 2012 | 9.328 | 9.409 | 9.254 | 9.328 | 79,310 | -0.02(-0.19%) |
Jun 12, 2012 | 9.317 | 9.409 | 9.314 | 9.345 | 138,492 | +0.03(+0.34%) |
Jun 11, 2012 | 9.483 | 9.493 | 9.314 | 9.314 | 92,847 | -0.11(-1.20%) |
Jun 08, 2012 | 9.300 | 9.426 | 9.236 | 9.426 | 71,461 | +0.07(+0.79%) |
Jun 07, 2012 | 9.451 | 9.483 | 9.310 | 9.352 | 172,949 | -0.02(-0.26%) |
Jun 06, 2012 | 9.261 | 9.388 | 9.261 | 9.377 | 87,906 | +0.20(+2.23%) |
Jun 05, 2012 | 9.123 | 9.208 | 9.102 | 9.173 | 65,893 | -0.02(-0.19%) |
Jun 04, 2012 | 9.134 | 9.218 | 9.070 | 9.190 | 89,681 | +0.02(+0.27%) |
Jun 01, 2012 | 9.226 | 9.254 | 9.166 | 9.166 | 98,847 | -0.25(-2.62%) |
May 31, 2012 | 9.398 | 9.448 | 9.304 | 9.412 | 54,044 | -0.02(-0.19%) |
May 30, 2012 | 9.422 | 9.462 | 9.375 | 9.430 | 63,042 | -0.09(-0.97%) |
May 29, 2012 | 9.469 | 9.543 | 9.462 | 9.522 | 67,416 | +0.10(+1.09%) |
May 25, 2012 | 9.412 | 9.441 | 9.374 | 9.419 | 73,785 | +0.00(+0.00%) |
May 24, 2012 | 9.469 | 9.469 | 9.356 | 9.419 | 73,351 | -0.02(-0.19%) |
May 23, 2012 | 9.342 | 9.472 | 9.303 | 9.437 | 135,735 | +0.02(+0.22%) |
May 22, 2012 | 9.384 | 9.518 | 9.381 | 9.416 | 80,709 | +0.03(+0.34%) |
May 21, 2012 | 9.257 | 9.391 | 9.257 | 9.384 | 86,379 | +0.07(+0.76%) |
May 18, 2012 | 9.476 | 9.479 | 9.310 | 9.314 | 110,148 | -0.16(-1.67%) |
May 17, 2012 | 9.596 | 9.596 | 9.472 | 9.472 | 52,563 | -0.15(-1.58%) |
May 16, 2012 | 9.617 | 9.694 | 9.610 | 9.624 | 103,516 | +0.01(+0.15%) |
May 15, 2012 | 9.677 | 9.701 | 9.610 | 9.610 | 108,849 | -0.09(-0.94%) |
May 14, 2012 | 9.694 | 9.719 | 9.652 | 9.701 | 77,867 | -0.06(-0.58%) |
May 11, 2012 | 9.783 | 9.870 | 9.758 | 9.758 | 73,265 | -0.05(-0.50%) |
May 10, 2012 | 9.821 | 9.853 | 9.797 | 9.807 | 61,760 | +0.06(+0.65%) |
May 09, 2012 | 9.788 | 9.878 | 9.716 | 9.744 | 152,108 | -0.14(-1.46%) |
May 08, 2012 | 9.818 | 9.888 | 9.747 | 9.888 | 111,912 | +0.00(+0.00%) |
May 07, 2012 | 9.955 | 9.962 | 9.885 | 9.888 | 155,819 | -0.05(-0.53%) |
May 04, 2012 | 10.09 | 10.12 | 9.934 | 9.941 | 153,436 | -0.22(-2.19%) |
May 03, 2012 | 10.24 | 10.24 | 10.14 | 10.16 | 95,142 | -0.06(-0.60%) |
May 02, 2012 | 10.20 | 10.25 | 10.15 | 10.22 | 142,892 | -0.05(-0.53%) |
May 01, 2012 | 10.24 | 10.34 | 10.24 | 10.28 | 184,889 | +0.02(+0.21%) |
Apr 30, 2012 | 10.22 | 10.27 | 10.22 | 10.26 | 66,179 | -0.03(-0.31%) |
Apr 27, 2012 | 10.31 | 10.31 | 10.28 | 10.29 | 100,597 | +0.03(+0.27%) |
Apr 26, 2012 | 10.16 | 10.28 | 10.16 | 10.26 | 64,514 | +0.10(+1.01%) |
Apr 25, 2012 | 10.21 | 10.28 | 10.13 | 10.16 | 175,633 | +0.03(+0.31%) |
Apr 24, 2012 | 10.12 | 10.13 | 10.07 | 10.13 | 54,838 | +0.03(+0.31%) |
Apr 23, 2012 | 10.04 | 10.10 | 9.991 | 10.10 | 107,867 | -0.06(-0.56%) |
Apr 20, 2012 | 10.16 | 10.20 | 10.14 | 10.15 | 65,362 | +0.06(+0.56%) |
Apr 19, 2012 | 10.11 | 10.20 | 10.08 | 10.10 | 178,680 | -0.03(-0.28%) |
Apr 18, 2012 | 10.06 | 10.15 | 10.05 | 10.12 | 82,130 | +0.00(+0.00%) |
Apr 17, 2012 | 9.976 | 10.13 | 9.976 | 10.12 | 106,324 | +0.18(+1.84%) |
Apr 16, 2012 | 10.04 | 10.04 | 9.919 | 9.941 | 95,576 | -0.02(-0.25%) |
Apr 13, 2012 | 10.04 | 10.04 | 9.962 | 9.966 | 67,793 | -0.08(-0.84%) |
Apr 12, 2012 | 9.966 | 10.08 | 9.966 | 10.05 | 159,563 | +0.05(+0.53%) |
Apr 11, 2012 | 10.02 | 10.04 | 9.987 | 9.998 | 110,335 | +0.11(+1.14%) |
Apr 10, 2012 | 10.07 | 10.07 | 9.885 | 9.885 | 137,511 | -0.16(-1.61%) |
Apr 09, 2012 | 10.01 | 10.10 | 10.01 | 10.05 | 73,090 | -0.12(-1.15%) |
Apr 05, 2012 | 10.13 | 10.20 | 10.13 | 10.16 | 49,332 | -0.02(-0.17%) |
Apr 04, 2012 | 10.18 | 10.21 | 10.12 | 10.18 | 66,038 | -0.10(-0.99%) |
Apr 03, 2012 | 10.30 | 10.36 | 10.24 | 10.28 | 138,231 | -0.02(-0.21%) |