Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 9.872 | 9.930 | 9.767 | 9.872 | 45,321 | +0.06(+0.59%) |
Jun 28, 2012 | 9.872 | 9.872 | 9.756 | 9.814 | 15,095 | -0.12(-1.17%) |
Jun 27, 2012 | 9.866 | 9.988 | 9.773 | 9.930 | 20,926 | +0.06(+0.59%) |
Jun 26, 2012 | 9.704 | 9.878 | 9.698 | 9.872 | 45,582 | +0.05(+0.53%) |
Jun 25, 2012 | 9.872 | 9.936 | 9.756 | 9.820 | 55,875 | -0.28(-2.82%) |
Jun 22, 2012 | 9.367 | 10.13 | 9.129 | 10.10 | 347,384 | +0.80(+8.61%) |
Jun 21, 2012 | 9.314 | 9.378 | 9.175 | 9.303 | 30,485 | -0.03(-0.31%) |
Jun 20, 2012 | 9.338 | 9.367 | 9.210 | 9.332 | 6,734 | -0.06(-0.68%) |
Jun 19, 2012 | 9.210 | 9.396 | 9.155 | 9.396 | 51,134 | +0.19(+2.02%) |
Jun 18, 2012 | 9.227 | 9.233 | 9.094 | 9.210 | 22,343 | -0.04(-0.44%) |
Jun 15, 2012 | 9.233 | 9.291 | 8.960 | 9.251 | 60,809 | +0.02(+0.19%) |
Jun 14, 2012 | 8.943 | 9.280 | 8.896 | 9.233 | 22,984 | +0.27(+3.05%) |
Jun 13, 2012 | 8.804 | 9.001 | 8.751 | 8.960 | 61,355 | +0.26(+2.94%) |
Jun 12, 2012 | 8.577 | 8.722 | 8.525 | 8.705 | 20,897 | +0.16(+1.90%) |
Jun 11, 2012 | 8.710 | 8.769 | 8.542 | 8.542 | 54,086 | -0.15(-1.67%) |
Jun 08, 2012 | 8.635 | 8.687 | 8.420 | 8.687 | 14,504 | +0.01(+0.07%) |
Jun 07, 2012 | 8.623 | 8.681 | 8.455 | 8.681 | 27,108 | +0.12(+1.36%) |
Jun 06, 2012 | 8.287 | 8.565 | 8.287 | 8.565 | 30,652 | +0.33(+4.02%) |
Jun 05, 2012 | 8.066 | 8.304 | 8.066 | 8.234 | 13,953 | +0.19(+2.31%) |
Jun 04, 2012 | 7.956 | 8.205 | 7.921 | 8.049 | 7,707 | +0.18(+2.29%) |
Jun 01, 2012 | 8.101 | 8.327 | 7.851 | 7.868 | 16,602 | -0.38(-4.58%) |
May 31, 2012 | 8.107 | 8.414 | 8.107 | 8.246 | 34,210 | +0.15(+1.79%) |
May 30, 2012 | 8.136 | 8.188 | 8.043 | 8.101 | 13,890 | -0.08(-0.99%) |
May 29, 2012 | 8.287 | 8.287 | 8.136 | 8.182 | 6,313 | +0.02(+0.21%) |
May 25, 2012 | 8.240 | 8.385 | 8.165 | 8.165 | 9,770 | -0.05(-0.57%) |
May 24, 2012 | 8.287 | 8.310 | 8.031 | 8.211 | 6,988 | -0.02(-0.21%) |
May 23, 2012 | 8.118 | 8.327 | 7.950 | 8.229 | 45,978 | +0.10(+1.21%) |
May 22, 2012 | 8.333 | 8.391 | 8.101 | 8.130 | 10,606 | -0.23(-2.71%) |
May 21, 2012 | 8.362 | 8.368 | 8.107 | 8.356 | 21,219 | +0.28(+3.45%) |
May 18, 2012 | 7.973 | 8.112 | 7.956 | 8.078 | 24,694 | +0.08(+1.02%) |
May 17, 2012 | 8.095 | 8.095 | 7.985 | 7.996 | 16,264 | +0.02(+0.22%) |
May 16, 2012 | 7.967 | 8.156 | 7.967 | 7.979 | 8,489 | +0.02(+0.29%) |
May 15, 2012 | 7.845 | 8.083 | 7.845 | 7.956 | 13,330 | -0.01(-0.15%) |
May 14, 2012 | 8.060 | 8.188 | 7.956 | 7.967 | 17,532 | -0.21(-2.56%) |
May 11, 2012 | 8.281 | 8.409 | 8.124 | 8.176 | 13,249 | -0.15(-1.74%) |
May 10, 2012 | 8.275 | 8.388 | 8.234 | 8.321 | 6,848 | +0.12(+1.42%) |
May 09, 2012 | 8.095 | 8.269 | 8.095 | 8.205 | 7,570 | -0.02(-0.28%) |
May 08, 2012 | 8.037 | 8.252 | 8.037 | 8.229 | 6,936 | +0.10(+1.21%) |
May 07, 2012 | 8.049 | 8.252 | 7.787 | 8.130 | 7,818 | +0.11(+1.38%) |
May 04, 2012 | 8.234 | 8.276 | 8.014 | 8.019 | 19,228 | -0.26(-3.09%) |
May 03, 2012 | 8.385 | 8.496 | 8.240 | 8.275 | 16,685 | -0.15(-1.79%) |
May 02, 2012 | 8.327 | 8.496 | 8.327 | 8.426 | 19,283 | +0.01(+0.07%) |
May 01, 2012 | 8.403 | 8.519 | 8.333 | 8.420 | 29,178 | -0.01(-0.07%) |
Apr 30, 2012 | 8.472 | 8.472 | 8.316 | 8.426 | 17,267 | -0.03(-0.41%) |
Apr 27, 2012 | 8.461 | 8.513 | 8.391 | 8.461 | 15,731 | -0.02(-0.21%) |
Apr 26, 2012 | 8.420 | 8.536 | 8.333 | 8.478 | 9,717 | +0.04(+0.48%) |
Apr 25, 2012 | 8.472 | 8.519 | 8.368 | 8.438 | 24,840 | +0.08(+0.90%) |
Apr 24, 2012 | 8.246 | 8.362 | 8.246 | 8.362 | 7,225 | +0.09(+1.05%) |
Apr 23, 2012 | 8.205 | 8.333 | 8.205 | 8.275 | 29,262 | -0.03(-0.42%) |
Apr 20, 2012 | 8.281 | 8.374 | 8.157 | 8.310 | 27,379 | +0.36(+4.53%) |
Apr 19, 2012 | 8.234 | 8.414 | 7.927 | 7.950 | 29,722 | -0.33(-3.93%) |
Apr 18, 2012 | 8.240 | 8.281 | 8.182 | 8.275 | 12,732 | -0.06(-0.70%) |
Apr 17, 2012 | 8.281 | 8.467 | 8.253 | 8.333 | 11,429 | +0.15(+1.85%) |
Apr 16, 2012 | 8.095 | 8.194 | 8.072 | 8.182 | 9,135 | +0.15(+1.88%) |
Apr 13, 2012 | 8.130 | 8.153 | 8.031 | 8.031 | 30,647 | -0.15(-1.78%) |
Apr 12, 2012 | 8.089 | 8.194 | 8.089 | 8.176 | 16,907 | +0.07(+0.86%) |
Apr 11, 2012 | 8.066 | 8.118 | 7.927 | 8.107 | 23,110 | +0.15(+1.82%) |
Apr 10, 2012 | 8.002 | 8.176 | 7.927 | 7.961 | 58,735 | -0.01(-0.07%) |
Apr 09, 2012 | 8.275 | 8.275 | 7.956 | 7.967 | 30,859 | -0.34(-4.06%) |
Apr 05, 2012 | 8.484 | 8.530 | 8.304 | 8.304 | 7,225 | -0.17(-2.05%) |
Apr 04, 2012 | 8.763 | 8.763 | 8.461 | 8.478 | 14,697 | -0.35(-4.01%) |
Apr 03, 2012 | 8.751 | 8.914 | 8.751 | 8.832 | 14,532 | +0.08(+0.90%) |