Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 8.537 | 8.558 | 8.094 | 8.321 | 4,382,158 | -0.21(-2.47%) |
Jun 28, 2012 | 8.352 | 8.579 | 8.326 | 8.532 | 1,251,673 | +0.05(+0.62%) |
Jun 27, 2012 | 8.368 | 8.547 | 8.273 | 8.479 | 1,080,932 | +0.17(+2.03%) |
Jun 26, 2012 | 8.226 | 8.447 | 8.184 | 8.310 | 752,911 | +0.09(+1.15%) |
Jun 25, 2012 | 8.379 | 8.410 | 8.168 | 8.215 | 849,587 | -0.32(-3.77%) |
Jun 22, 2012 | 8.795 | 8.795 | 8.468 | 8.537 | 1,643,818 | -0.19(-2.23%) |
Jun 21, 2012 | 9.006 | 9.032 | 8.700 | 8.732 | 1,669,123 | -0.29(-3.21%) |
Jun 20, 2012 | 9.032 | 9.201 | 8.922 | 9.022 | 1,272,240 | -0.01(-0.12%) |
Jun 19, 2012 | 8.637 | 9.148 | 8.626 | 9.032 | 1,638,675 | +0.45(+5.22%) |
Jun 18, 2012 | 8.389 | 8.616 | 8.305 | 8.584 | 1,200,380 | +0.12(+1.43%) |
Jun 15, 2012 | 8.152 | 8.495 | 8.126 | 8.463 | 1,487,047 | +0.31(+3.75%) |
Jun 14, 2012 | 8.142 | 8.895 | 7.936 | 8.157 | 1,508,618 | +0.02(+0.19%) |
Jun 13, 2012 | 8.400 | 8.532 | 8.094 | 8.142 | 3,189,034 | -0.30(-3.50%) |
Jun 12, 2012 | 8.468 | 8.584 | 8.110 | 8.437 | 1,632,020 | +0.13(+1.52%) |
Jun 11, 2012 | 8.985 | 9.106 | 8.300 | 8.310 | 1,619,019 | -0.53(-5.96%) |
Jun 08, 2012 | 8.937 | 8.958 | 8.695 | 8.837 | 1,275,485 | -0.16(-1.81%) |
Jun 07, 2012 | 9.037 | 9.222 | 8.890 | 9.001 | 2,443,878 | +0.11(+1.24%) |
Jun 06, 2012 | 8.571 | 8.947 | 8.571 | 8.890 | 1,573,330 | +0.36(+4.23%) |
Jun 05, 2012 | 8.321 | 8.717 | 8.169 | 8.530 | 1,007,417 | +0.14(+1.62%) |
Jun 04, 2012 | 8.509 | 8.514 | 8.049 | 8.394 | 2,001,065 | -0.06(-0.68%) |
Jun 01, 2012 | 8.665 | 8.796 | 8.331 | 8.451 | 2,172,064 | -0.37(-4.15%) |
May 31, 2012 | 9.094 | 9.130 | 8.733 | 8.817 | 1,247,200 | -0.30(-3.27%) |
May 30, 2012 | 9.323 | 9.344 | 9.015 | 9.115 | 1,424,769 | -0.30(-3.16%) |
May 29, 2012 | 9.370 | 9.433 | 9.047 | 9.412 | 1,515,121 | +0.30(+3.33%) |
May 25, 2012 | 9.313 | 9.329 | 8.968 | 9.109 | 1,738,843 | -0.19(-2.02%) |
May 24, 2012 | 9.438 | 9.538 | 9.109 | 9.297 | 1,172,372 | -0.10(-1.11%) |
May 23, 2012 | 9.120 | 9.475 | 9.010 | 9.402 | 1,203,260 | +0.12(+1.29%) |
May 22, 2012 | 9.459 | 9.548 | 9.172 | 9.282 | 1,442,085 | -0.13(-1.33%) |
May 21, 2012 | 8.817 | 9.553 | 8.796 | 9.407 | 2,011,355 | +0.59(+6.69%) |
May 18, 2012 | 9.078 | 9.240 | 8.618 | 8.817 | 2,485,568 | -0.10(-1.17%) |
May 17, 2012 | 9.747 | 9.747 | 8.869 | 8.921 | 3,062,351 | -0.80(-8.27%) |
May 16, 2012 | 10.07 | 10.26 | 9.689 | 9.726 | 2,609,490 | -0.30(-3.02%) |
May 15, 2012 | 10.14 | 10.40 | 9.935 | 10.03 | 2,656,415 | -0.11(-1.13%) |
May 14, 2012 | 10.54 | 10.70 | 10.14 | 10.14 | 1,945,302 | -0.55(-5.18%) |
May 11, 2012 | 10.60 | 10.82 | 10.54 | 10.70 | 1,818,059 | +0.08(+0.79%) |
May 10, 2012 | 10.71 | 10.93 | 10.56 | 10.61 | 2,297,522 | +0.08(+0.79%) |
May 09, 2012 | 12.16 | 12.21 | 10.48 | 10.53 | 4,999,298 | -1.41(-11.81%) |
May 08, 2012 | 11.85 | 11.98 | 11.55 | 11.94 | 1,263,385 | -0.06(-0.52%) |
May 07, 2012 | 12.01 | 12.22 | 11.98 | 12.00 | 956,699 | -0.11(-0.95%) |
May 04, 2012 | 12.16 | 12.25 | 11.87 | 12.12 | 1,731,935 | -0.20(-1.61%) |
May 03, 2012 | 12.33 | 12.39 | 12.22 | 12.32 | 1,189,149 | -0.06(-0.46%) |
May 02, 2012 | 12.41 | 12.42 | 12.07 | 12.37 | 1,359,135 | -0.17(-1.33%) |
May 01, 2012 | 12.38 | 12.74 | 12.18 | 12.54 | 1,298,804 | +0.14(+1.14%) |
Apr 30, 2012 | 12.38 | 12.74 | 12.24 | 12.40 | 1,529,156 | -0.01(-0.04%) |
Apr 27, 2012 | 12.48 | 12.52 | 12.15 | 12.41 | 786,243 | +0.01(+0.08%) |
Apr 26, 2012 | 11.91 | 12.54 | 11.85 | 12.39 | 1,667,787 | +0.49(+4.12%) |
Apr 25, 2012 | 11.61 | 11.98 | 11.57 | 11.90 | 1,619,652 | +0.44(+3.83%) |
Apr 24, 2012 | 11.63 | 11.72 | 11.45 | 11.46 | 1,359,466 | -0.18(-1.57%) |
Apr 23, 2012 | 11.67 | 11.67 | 11.40 | 11.65 | 809,003 | -0.26(-2.19%) |
Apr 20, 2012 | 11.90 | 11.94 | 11.70 | 11.91 | 722,271 | +0.13(+1.06%) |
Apr 19, 2012 | 11.75 | 12.13 | 11.65 | 11.78 | 1,197,436 | +0.07(+0.58%) |
Apr 18, 2012 | 11.75 | 11.88 | 11.52 | 11.72 | 675,558 | -0.16(-1.36%) |
Apr 17, 2012 | 11.75 | 11.98 | 11.72 | 11.88 | 835,923 | +0.22(+1.93%) |
Apr 16, 2012 | 11.99 | 12.00 | 11.62 | 11.65 | 1,457,660 | -0.25(-2.11%) |
Apr 13, 2012 | 12.01 | 12.05 | 11.86 | 11.90 | 713,688 | -0.17(-1.39%) |
Apr 12, 2012 | 11.50 | 12.09 | 11.50 | 12.07 | 993,599 | +0.63(+5.48%) |
Apr 11, 2012 | 11.39 | 11.58 | 11.39 | 11.44 | 1,208,523 | +0.20(+1.77%) |
Apr 10, 2012 | 11.53 | 11.72 | 11.09 | 11.25 | 1,445,195 | -0.34(-2.93%) |
Apr 09, 2012 | 11.76 | 11.79 | 11.48 | 11.59 | 1,648,154 | -0.49(-4.02%) |
Apr 05, 2012 | 12.27 | 12.38 | 12.01 | 12.07 | 916,794 | -0.22(-1.83%) |
Apr 04, 2012 | 12.57 | 12.64 | 12.10 | 12.30 | 2,158,029 | -0.38(-3.01%) |
Apr 03, 2012 | 12.82 | 12.98 | 12.57 | 12.68 | 1,376,346 | -0.13(-1.02%) |