Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 9.280 | 9.320 | 9.030 | 9.180 | 1,371,728 | +0.10(+1.10%) |
Jun 28, 2012 | 9.050 | 9.100 | 8.900 | 9.080 | 1,775,693 | -0.09(-0.98%) |
Jun 27, 2012 | 8.930 | 9.170 | 8.850 | 9.170 | 976,977 | +0.33(+3.73%) |
Jun 26, 2012 | 8.800 | 8.905 | 8.630 | 8.840 | 706,179 | +0.04(+0.45%) |
Jun 25, 2012 | 9.080 | 9.110 | 8.790 | 8.800 | 593,189 | -0.39(-4.24%) |
Jun 22, 2012 | 9.340 | 9.470 | 9.180 | 9.190 | 911,741 | -0.13(-1.39%) |
Jun 21, 2012 | 9.210 | 9.360 | 9.150 | 9.320 | 848,437 | +0.14(+1.53%) |
Jun 20, 2012 | 9.180 | 9.330 | 9.120 | 9.180 | 849,815 | +0.01(+0.11%) |
Jun 19, 2012 | 8.970 | 9.270 | 8.950 | 9.170 | 1,209,864 | +0.21(+2.34%) |
Jun 18, 2012 | 8.840 | 9.030 | 8.810 | 8.960 | 800,797 | +0.07(+0.79%) |
Jun 15, 2012 | 8.770 | 8.970 | 8.600 | 8.890 | 2,553,620 | +0.11(+1.25%) |
Jun 14, 2012 | 8.490 | 8.800 | 8.430 | 8.780 | 802,469 | +0.33(+3.91%) |
Jun 13, 2012 | 8.530 | 8.700 | 8.390 | 8.450 | 903,129 | -0.12(-1.40%) |
Jun 12, 2012 | 8.560 | 8.600 | 8.400 | 8.570 | 673,210 | +0.08(+0.94%) |
Jun 11, 2012 | 8.870 | 8.950 | 8.480 | 8.490 | 750,253 | -0.27(-3.08%) |
Jun 08, 2012 | 8.680 | 8.850 | 8.620 | 8.760 | 726,358 | +0.05(+0.57%) |
Jun 07, 2012 | 9.060 | 9.090 | 8.700 | 8.710 | 785,748 | -0.25(-2.79%) |
Jun 06, 2012 | 8.780 | 8.975 | 8.780 | 8.960 | 742,437 | +0.23(+2.63%) |
Jun 05, 2012 | 8.580 | 8.820 | 8.570 | 8.730 | 553,006 | +0.07(+0.81%) |
Jun 04, 2012 | 8.780 | 8.850 | 8.590 | 8.660 | 550,328 | -0.06(-0.69%) |
Jun 01, 2012 | 9.150 | 9.230 | 8.690 | 8.720 | 909,417 | -0.63(-6.74%) |
May 31, 2012 | 9.290 | 9.400 | 9.120 | 9.350 | 1,151,485 | +0.10(+1.08%) |
May 30, 2012 | 9.470 | 9.569 | 9.240 | 9.250 | 636,471 | -0.35(-3.65%) |
May 29, 2012 | 9.510 | 9.610 | 9.410 | 9.600 | 703,715 | +0.21(+2.24%) |
May 25, 2012 | 9.440 | 9.520 | 9.340 | 9.390 | 532,043 | -0.04(-0.42%) |
May 24, 2012 | 9.420 | 9.560 | 9.300 | 9.430 | 596,681 | +0.04(+0.43%) |
May 23, 2012 | 9.320 | 9.390 | 9.110 | 9.390 | 755,869 | +0.00(+0.00%) |
May 22, 2012 | 9.250 | 9.670 | 9.220 | 9.390 | 1,863,543 | +0.23(+2.51%) |
May 21, 2012 | 9.170 | 9.270 | 9.100 | 9.160 | 972,313 | +0.03(+0.33%) |
May 18, 2012 | 9.260 | 9.470 | 9.100 | 9.130 | 828,259 | -0.12(-1.30%) |
May 17, 2012 | 9.500 | 9.510 | 9.190 | 9.250 | 1,662,172 | -0.25(-2.63%) |
May 16, 2012 | 9.340 | 9.650 | 9.260 | 9.500 | 1,442,891 | +0.23(+2.48%) |
May 15, 2012 | 9.080 | 9.340 | 9.031 | 9.270 | 1,143,257 | +0.17(+1.87%) |
May 14, 2012 | 9.000 | 9.191 | 8.910 | 9.100 | 1,811,498 | -0.01(-0.11%) |
May 11, 2012 | 9.020 | 9.900 | 9.010 | 9.110 | 4,707,019 | +0.06(+0.66%) |
May 10, 2012 | 8.660 | 9.350 | 8.650 | 9.050 | 4,586,515 | +0.74(+8.90%) |
May 09, 2012 | 8.090 | 8.320 | 8.010 | 8.310 | 735,597 | +0.10(+1.22%) |
May 08, 2012 | 8.210 | 8.270 | 8.100 | 8.210 | 599,939 | -0.08(-0.97%) |
May 07, 2012 | 8.250 | 8.350 | 8.170 | 8.290 | 561,745 | +0.00(+0.00%) |
May 04, 2012 | 8.370 | 8.370 | 8.210 | 8.290 | 764,440 | -0.13(-1.54%) |
May 03, 2012 | 8.700 | 8.720 | 8.330 | 8.420 | 845,525 | -0.32(-3.66%) |
May 02, 2012 | 8.750 | 8.830 | 8.650 | 8.740 | 884,847 | -0.07(-0.79%) |
May 01, 2012 | 9.030 | 9.200 | 8.810 | 8.810 | 1,562,360 | -0.25(-2.76%) |
Apr 30, 2012 | 8.970 | 9.150 | 8.890 | 9.060 | 953,501 | +0.09(+1.00%) |
Apr 27, 2012 | 8.930 | 8.990 | 8.770 | 8.970 | 472,985 | +0.09(+1.01%) |
Apr 26, 2012 | 8.830 | 8.950 | 8.800 | 8.880 | 546,541 | +0.04(+0.45%) |
Apr 25, 2012 | 8.750 | 8.940 | 8.730 | 8.840 | 1,255,380 | +0.20(+2.31%) |
Apr 24, 2012 | 8.480 | 8.650 | 8.370 | 8.640 | 1,040,795 | +0.15(+1.77%) |
Apr 23, 2012 | 8.300 | 8.490 | 8.140 | 8.490 | 1,615,152 | +0.08(+0.95%) |
Apr 20, 2012 | 8.560 | 8.600 | 8.320 | 8.410 | 894,727 | -0.04(-0.47%) |
Apr 19, 2012 | 8.560 | 8.620 | 8.400 | 8.450 | 538,376 | -0.13(-1.52%) |
Apr 18, 2012 | 8.610 | 8.650 | 8.480 | 8.580 | 789,068 | -0.11(-1.27%) |
Apr 17, 2012 | 8.560 | 8.750 | 8.560 | 8.690 | 591,085 | +0.23(+2.72%) |
Apr 16, 2012 | 8.530 | 8.610 | 8.350 | 8.460 | 873,540 | -0.01(-0.12%) |
Apr 13, 2012 | 8.620 | 8.650 | 8.460 | 8.470 | 712,279 | -0.21(-2.42%) |
Apr 12, 2012 | 8.630 | 8.820 | 8.590 | 8.680 | 797,651 | +0.08(+0.93%) |
Apr 11, 2012 | 8.660 | 8.710 | 8.520 | 8.600 | 1,088,315 | +0.07(+0.82%) |
Apr 10, 2012 | 8.750 | 8.820 | 8.500 | 8.530 | 1,176,698 | -0.26(-2.96%) |
Apr 09, 2012 | 8.910 | 8.960 | 8.720 | 8.790 | 1,063,732 | -0.30(-3.30%) |
Apr 05, 2012 | 8.970 | 9.090 | 8.900 | 9.090 | 1,003,278 | +0.08(+0.89%) |
Apr 04, 2012 | 9.120 | 9.150 | 8.840 | 9.010 | 1,774,347 | -0.20(-2.17%) |
Apr 03, 2012 | 9.320 | 9.410 | 9.210 | 9.210 | 1,151,856 | -0.14(-1.50%) |