Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 7.715 | 7.765 | 7.715 | 7.715 | 43,833 | +0.00(+0.00%) |
Jun 28, 2012 | 7.639 | 7.725 | 7.639 | 7.715 | 115,434 | +0.05(+0.65%) |
Jun 27, 2012 | 7.664 | 7.664 | 7.649 | 7.664 | 46,911 | +0.03(+0.33%) |
Jun 26, 2012 | 7.684 | 7.697 | 7.630 | 7.639 | 64,322 | -0.06(-0.72%) |
Jun 25, 2012 | 7.629 | 7.700 | 7.625 | 7.695 | 34,625 | +0.07(+0.92%) |
Jun 22, 2012 | 7.624 | 7.631 | 7.599 | 7.624 | 66,891 | +0.00(+0.00%) |
Jun 21, 2012 | 7.629 | 7.658 | 7.620 | 7.624 | 91,997 | -0.02(-0.20%) |
Jun 20, 2012 | 7.669 | 7.685 | 7.614 | 7.639 | 112,631 | -0.02(-0.20%) |
Jun 19, 2012 | 7.579 | 7.654 | 7.579 | 7.654 | 60,372 | +0.10(+1.26%) |
Jun 18, 2012 | 7.544 | 7.574 | 7.544 | 7.559 | 96,917 | +0.01(+0.13%) |
Jun 15, 2012 | 7.579 | 7.579 | 7.539 | 7.549 | 86,074 | -0.01(-0.07%) |
Jun 14, 2012 | 7.564 | 7.589 | 7.549 | 7.554 | 47,968 | +0.00(+0.00%) |
Jun 13, 2012 | 7.554 | 7.562 | 7.539 | 7.554 | 47,005 | -0.01(-0.13%) |
Jun 12, 2012 | 7.579 | 7.579 | 7.529 | 7.564 | 50,177 | -0.01(-0.07%) |
Jun 11, 2012 | 7.690 | 7.690 | 7.559 | 7.569 | 72,653 | -0.02(-0.26%) |
Jun 08, 2012 | 7.659 | 7.674 | 7.584 | 7.589 | 79,934 | -0.07(-0.92%) |
Jun 07, 2012 | 7.705 | 7.705 | 7.643 | 7.659 | 52,001 | -0.01(-0.12%) |
Jun 06, 2012 | 7.679 | 7.689 | 7.659 | 7.669 | 67,686 | +0.00(+0.00%) |
Jun 05, 2012 | 7.644 | 7.669 | 7.624 | 7.669 | 65,088 | +0.01(+0.13%) |
Jun 04, 2012 | 7.559 | 7.659 | 7.539 | 7.659 | 121,212 | +0.10(+1.32%) |
Jun 01, 2012 | 7.494 | 7.579 | 7.494 | 7.559 | 129,917 | +0.06(+0.74%) |
May 31, 2012 | 7.504 | 7.520 | 7.494 | 7.504 | 38,494 | +0.01(+0.13%) |
May 30, 2012 | 7.509 | 7.524 | 7.484 | 7.494 | 128,902 | -0.00(-0.07%) |
May 29, 2012 | 7.484 | 7.519 | 7.469 | 7.499 | 71,291 | +0.01(+0.20%) |
May 25, 2012 | 7.429 | 7.484 | 7.429 | 7.484 | 46,020 | +0.06(+0.81%) |
May 24, 2012 | 7.379 | 7.449 | 7.379 | 7.424 | 83,826 | +0.05(+0.68%) |
May 23, 2012 | 7.449 | 7.449 | 7.364 | 7.374 | 72,111 | -0.04(-0.50%) |
May 22, 2012 | 7.429 | 7.447 | 7.406 | 7.412 | 32,452 | -0.00(-0.04%) |
May 21, 2012 | 7.404 | 7.439 | 7.345 | 7.414 | 105,752 | +0.02(+0.27%) |
May 18, 2012 | 7.434 | 7.444 | 7.384 | 7.394 | 60,779 | -0.02(-0.34%) |
May 17, 2012 | 7.534 | 7.549 | 7.384 | 7.419 | 148,189 | -0.13(-1.72%) |
May 16, 2012 | 7.549 | 7.579 | 7.534 | 7.549 | 51,901 | -0.00(-0.07%) |
May 15, 2012 | 7.554 | 7.569 | 7.539 | 7.554 | 64,507 | +0.02(+0.26%) |
May 14, 2012 | 7.714 | 7.714 | 7.519 | 7.534 | 303,541 | -0.16(-2.14%) |
May 11, 2012 | 7.749 | 7.749 | 7.664 | 7.699 | 109,692 | +0.01(+0.13%) |
May 10, 2012 | 7.694 | 7.704 | 7.679 | 7.689 | 63,992 | -0.02(-0.32%) |
May 09, 2012 | 7.654 | 7.719 | 7.649 | 7.714 | 114,378 | +0.10(+1.32%) |
May 08, 2012 | 7.593 | 7.623 | 7.593 | 7.613 | 62,249 | +0.01(+0.20%) |
May 07, 2012 | 7.593 | 7.643 | 7.593 | 7.598 | 80,031 | +0.00(+0.00%) |
May 04, 2012 | 7.589 | 7.633 | 7.564 | 7.598 | 88,006 | -0.02(-0.26%) |
May 03, 2012 | 7.579 | 7.638 | 7.579 | 7.618 | 69,783 | -0.00(-0.07%) |
May 02, 2012 | 7.618 | 7.623 | 7.593 | 7.623 | 63,845 | +0.00(+0.07%) |
May 01, 2012 | 7.593 | 7.618 | 7.593 | 7.618 | 71,629 | +0.03(+0.46%) |
Apr 30, 2012 | 7.589 | 7.593 | 7.584 | 7.584 | 46,644 | -0.01(-0.13%) |
Apr 27, 2012 | 7.564 | 7.593 | 7.554 | 7.593 | 23,562 | +0.06(+0.86%) |
Apr 26, 2012 | 7.549 | 7.579 | 7.509 | 7.529 | 102,283 | -0.03(-0.39%) |
Apr 25, 2012 | 7.564 | 7.589 | 7.544 | 7.559 | 70,923 | -0.01(-0.13%) |
Apr 24, 2012 | 7.514 | 7.569 | 7.484 | 7.569 | 85,894 | +0.05(+0.73%) |
Apr 23, 2012 | 7.509 | 7.514 | 7.459 | 7.514 | 51,218 | +0.01(+0.13%) |
Apr 20, 2012 | 7.499 | 7.504 | 7.469 | 7.504 | 26,191 | +0.00(+0.07%) |
Apr 19, 2012 | 7.499 | 7.524 | 7.489 | 7.499 | 35,504 | +0.00(+0.07%) |
Apr 18, 2012 | 7.514 | 7.514 | 7.455 | 7.494 | 99,259 | -0.04(-0.53%) |
Apr 17, 2012 | 7.390 | 7.544 | 7.385 | 7.534 | 107,467 | +0.13(+1.81%) |
Apr 16, 2012 | 7.400 | 7.445 | 7.380 | 7.400 | 108,428 | +0.04(+0.55%) |
Apr 13, 2012 | 7.370 | 7.390 | 7.350 | 7.359 | 51,028 | -0.05(-0.68%) |
Apr 12, 2012 | 7.430 | 7.430 | 7.395 | 7.410 | 53,579 | +0.00(+0.00%) |
Apr 11, 2012 | 7.375 | 7.440 | 7.370 | 7.410 | 52,924 | +0.02(+0.24%) |
Apr 10, 2012 | 7.380 | 7.420 | 7.360 | 7.392 | 73,587 | +0.00(+0.04%) |
Apr 09, 2012 | 7.315 | 7.414 | 7.305 | 7.389 | 124,368 | +0.06(+0.81%) |
Apr 05, 2012 | 7.315 | 7.345 | 7.305 | 7.330 | 50,634 | +0.01(+0.13%) |
Apr 04, 2012 | 7.246 | 7.389 | 7.246 | 7.320 | 216,839 | +0.06(+0.82%) |
Apr 03, 2012 | 7.192 | 7.271 | 7.172 | 7.261 | 62,579 | +0.09(+1.24%) |