Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 9.190 | 9.190 | 9.000 | 9.000 | 862 | -0.18(-1.96%) |
Jun 28, 2012 | 8.840 | 9.180 | 8.810 | 9.180 | 3,200 | +0.17(+1.90%) |
Jun 27, 2012 | 9.050 | 9.050 | 9.000 | 9.009 | 3,601 | -0.04(-0.43%) |
Jun 26, 2012 | 9.050 | 9.050 | 8.900 | 9.048 | 2,365 | +0.03(+0.31%) |
Jun 25, 2012 | 9.020 | 9.020 | 9.010 | 9.020 | 3,700 | -0.21(-2.28%) |
Jun 22, 2012 | 9.310 | 9.390 | 9.230 | 9.230 | 2,467 | -0.26(-2.72%) |
Jun 20, 2012 | 9.488 | 9.488 | 9.488 | 9.488 | 0 | +0.19(+2.02%) |
Jun 19, 2012 | 9.220 | 9.500 | 9.220 | 9.300 | 1,700 | -0.18(-1.89%) |
Jun 18, 2012 | 9.450 | 9.479 | 9.130 | 9.479 | 1,477 | -0.02(-0.22%) |
Jun 15, 2012 | 9.498 | 9.500 | 9.190 | 9.500 | 1,510 | +0.37(+4.05%) |
Jun 14, 2012 | 9.370 | 9.370 | 9.110 | 9.130 | 1,825 | -0.14(-1.51%) |
Jun 13, 2012 | 9.110 | 9.270 | 9.110 | 9.270 | 3,252 | +0.14(+1.53%) |
Jun 12, 2012 | 9.110 | 9.130 | 9.110 | 9.130 | 2,700 | -0.23(-2.46%) |
Jun 11, 2012 | 9.340 | 9.360 | 9.150 | 9.360 | 3,039 | +0.06(+0.65%) |
Jun 08, 2012 | 9.360 | 9.360 | 9.150 | 9.300 | 2,536 | +0.04(+0.42%) |
Jun 07, 2012 | 9.415 | 9.440 | 9.261 | 9.261 | 1,463 | -0.32(-3.33%) |
Jun 06, 2012 | 9.580 | 9.580 | 9.580 | 9.580 | 147 | +0.01(+0.10%) |
Jun 05, 2012 | 9.250 | 9.570 | 9.250 | 9.570 | 600 | +0.31(+3.35%) |
Jun 04, 2012 | 9.530 | 9.530 | 9.260 | 9.260 | 7,948 | -0.07(-0.75%) |
Jun 01, 2012 | 9.580 | 9.580 | 9.330 | 9.330 | 2,992 | -0.22(-2.30%) |
May 31, 2012 | 9.580 | 9.580 | 9.520 | 9.550 | 1,813 | -0.20(-2.05%) |
May 30, 2012 | 9.810 | 9.810 | 9.510 | 9.750 | 3,604 | -0.09(-0.92%) |
May 29, 2012 | 9.830 | 9.850 | 9.755 | 9.840 | 1,850 | +0.28(+2.94%) |
May 25, 2012 | 9.800 | 9.800 | 9.511 | 9.559 | 6,824 | -0.20(-2.06%) |
May 24, 2012 | 8.880 | 9.958 | 8.880 | 9.760 | 12,296 | +1.04(+11.93%) |
May 23, 2012 | 9.060 | 9.060 | 8.711 | 8.720 | 1,300 | -0.35(-3.86%) |
May 22, 2012 | 9.200 | 9.200 | 9.070 | 9.070 | 1,678 | +0.09(+1.00%) |
May 21, 2012 | 8.610 | 8.990 | 8.510 | 8.980 | 7,251 | +0.36(+4.17%) |
May 18, 2012 | 8.610 | 8.650 | 8.540 | 8.620 | 3,515 | -0.02(-0.24%) |
May 17, 2012 | 9.000 | 9.040 | 8.640 | 8.641 | 13,800 | -0.37(-4.10%) |
May 16, 2012 | 9.300 | 9.300 | 9.010 | 9.010 | 7,932 | -0.30(-3.22%) |
May 15, 2012 | 9.300 | 9.530 | 9.300 | 9.310 | 2,650 | -0.06(-0.64%) |
May 14, 2012 | 9.520 | 9.660 | 9.370 | 9.370 | 2,900 | -0.13(-1.37%) |
May 11, 2012 | 9.580 | 9.580 | 9.500 | 9.500 | 1,341 | -0.25(-2.56%) |
May 10, 2012 | 9.650 | 9.750 | 9.530 | 9.750 | 5,050 | +0.15(+1.56%) |
May 09, 2012 | 9.710 | 9.870 | 9.500 | 9.600 | 12,255 | -0.29(-2.93%) |
May 08, 2012 | 9.910 | 9.980 | 9.650 | 9.890 | 10,897 | -0.02(-0.20%) |
May 07, 2012 | 10.00 | 10.01 | 9.827 | 9.910 | 9,927 | -0.09(-0.90%) |
May 04, 2012 | 9.980 | 10.09 | 9.779 | 10.00 | 10,270 | -0.04(-0.40%) |
May 03, 2012 | 11.24 | 11.35 | 9.750 | 10.04 | 33,995 | -1.01(-9.14%) |
May 02, 2012 | 11.50 | 11.64 | 11.04 | 11.05 | 14,352 | -0.55(-4.74%) |
May 01, 2012 | 11.76 | 11.80 | 11.51 | 11.60 | 5,617 | -0.28(-2.36%) |
Apr 30, 2012 | 11.86 | 11.89 | 11.61 | 11.88 | 4,708 | +0.13(+1.11%) |
Apr 27, 2012 | 11.81 | 11.95 | 11.75 | 11.75 | 17,480 | -0.05(-0.42%) |
Apr 26, 2012 | 11.90 | 12.18 | 11.80 | 11.80 | 14,748 | +0.06(+0.51%) |
Apr 25, 2012 | 11.60 | 11.96 | 11.60 | 11.74 | 9,940 | +0.21(+1.82%) |
Apr 24, 2012 | 11.49 | 11.60 | 11.20 | 11.53 | 13,460 | +0.03(+0.29%) |
Apr 23, 2012 | 11.16 | 11.50 | 11.15 | 11.50 | 7,780 | +0.30(+2.65%) |
Apr 20, 2012 | 11.06 | 11.21 | 11.06 | 11.20 | 3,518 | +0.13(+1.16%) |
Apr 19, 2012 | 11.29 | 11.29 | 11.07 | 11.07 | 8,368 | -0.16(-1.41%) |
Apr 18, 2012 | 11.09 | 11.48 | 11.09 | 11.23 | 14,161 | -0.15(-1.32%) |
Apr 17, 2012 | 11.90 | 11.97 | 11.30 | 11.38 | 8,819 | -0.51(-4.29%) |
Apr 16, 2012 | 11.17 | 11.91 | 11.17 | 11.89 | 10,970 | +0.73(+6.54%) |
Apr 13, 2012 | 10.95 | 11.25 | 10.41 | 11.16 | 12,781 | -0.06(-0.53%) |
Apr 12, 2012 | 11.27 | 12.11 | 11.01 | 11.22 | 46,023 | -0.21(-1.84%) |
Apr 11, 2012 | 10.79 | 11.43 | 10.78 | 11.43 | 53,623 | +0.81(+7.59%) |
Apr 10, 2012 | 10.39 | 10.62 | 10.10 | 10.62 | 18,113 | +0.35(+3.42%) |
Apr 09, 2012 | 10.49 | 10.49 | 10.21 | 10.27 | 8,795 | -0.16(-1.57%) |
Apr 05, 2012 | 10.23 | 10.44 | 10.05 | 10.44 | 1,245 | +0.27(+2.63%) |
Apr 04, 2012 | 10.19 | 10.19 | 10.05 | 10.17 | 4,820 | +0.00(+0.00%) |
Apr 03, 2012 | 10.40 | 10.40 | 10.16 | 10.17 | 1,700 | -0.11(-1.07%) |