Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 7.947 | 8.110 | 7.823 | 8.024 | 1,389,793 | +0.30(+3.92%) |
Jun 28, 2012 | 7.877 | 7.955 | 7.504 | 7.722 | 2,135,272 | -0.28(-3.49%) |
Jun 27, 2012 | 7.908 | 8.032 | 7.799 | 8.001 | 1,077,215 | +0.12(+1.58%) |
Jun 26, 2012 | 7.993 | 8.017 | 7.753 | 7.877 | 1,484,778 | -0.08(-0.98%) |
Jun 25, 2012 | 8.071 | 8.172 | 7.869 | 7.955 | 1,563,785 | -0.22(-2.66%) |
Jun 22, 2012 | 8.063 | 8.222 | 8.040 | 8.172 | 3,293,200 | +0.19(+2.33%) |
Jun 21, 2012 | 8.149 | 8.195 | 7.924 | 7.986 | 1,633,116 | -0.18(-2.19%) |
Jun 20, 2012 | 8.141 | 8.226 | 8.110 | 8.164 | 1,119,330 | -0.02(-0.19%) |
Jun 19, 2012 | 8.001 | 8.343 | 7.979 | 8.180 | 1,513,825 | +0.24(+3.03%) |
Jun 18, 2012 | 7.900 | 8.040 | 7.877 | 7.939 | 1,345,179 | -0.01(-0.10%) |
Jun 15, 2012 | 7.559 | 8.149 | 7.504 | 7.947 | 4,213,174 | +0.40(+5.24%) |
Jun 14, 2012 | 7.427 | 7.567 | 7.342 | 7.551 | 1,357,065 | +0.11(+1.46%) |
Jun 13, 2012 | 7.404 | 7.458 | 7.310 | 7.442 | 1,699,731 | +0.00(+0.00%) |
Jun 12, 2012 | 7.365 | 7.551 | 7.318 | 7.442 | 1,525,546 | +0.09(+1.27%) |
Jun 11, 2012 | 7.481 | 7.543 | 7.318 | 7.349 | 1,586,652 | -0.05(-0.73%) |
Jun 08, 2012 | 7.217 | 7.419 | 7.124 | 7.404 | 1,896,348 | +0.15(+2.03%) |
Jun 07, 2012 | 7.450 | 7.559 | 7.233 | 7.256 | 2,326,841 | -0.08(-1.06%) |
Jun 06, 2012 | 7.062 | 7.419 | 7.054 | 7.334 | 2,877,623 | +0.36(+5.12%) |
Jun 05, 2012 | 6.798 | 7.008 | 6.697 | 6.977 | 1,620,530 | +0.12(+1.81%) |
Jun 04, 2012 | 6.674 | 6.891 | 6.674 | 6.853 | 1,771,935 | +0.20(+3.03%) |
Jun 01, 2012 | 6.930 | 6.953 | 6.596 | 6.651 | 1,951,793 | -0.43(-6.03%) |
May 31, 2012 | 7.179 | 7.233 | 6.977 | 7.078 | 2,716,156 | -0.12(-1.62%) |
May 30, 2012 | 7.349 | 7.349 | 7.132 | 7.194 | 1,263,532 | -0.22(-2.93%) |
May 29, 2012 | 7.396 | 7.450 | 7.295 | 7.411 | 1,593,806 | +0.12(+1.60%) |
May 25, 2012 | 7.342 | 7.373 | 7.225 | 7.295 | 1,824,842 | -0.06(-0.84%) |
May 24, 2012 | 7.481 | 7.543 | 7.295 | 7.357 | 2,062,572 | -0.12(-1.66%) |
May 23, 2012 | 7.295 | 7.559 | 7.093 | 7.481 | 2,823,100 | +0.15(+2.01%) |
May 22, 2012 | 7.636 | 7.667 | 7.334 | 7.334 | 2,704,188 | -0.27(-3.57%) |
May 21, 2012 | 7.536 | 7.737 | 7.481 | 7.605 | 1,910,753 | +0.08(+1.03%) |
May 18, 2012 | 7.605 | 7.861 | 7.497 | 7.528 | 1,699,461 | -0.12(-1.52%) |
May 17, 2012 | 7.830 | 7.993 | 7.621 | 7.644 | 3,231,074 | -0.26(-3.24%) |
May 16, 2012 | 7.877 | 8.102 | 7.869 | 7.900 | 1,602,424 | +0.02(+0.30%) |
May 15, 2012 | 7.916 | 8.032 | 7.776 | 7.877 | 1,634,413 | -0.08(-0.98%) |
May 14, 2012 | 7.978 | 8.141 | 7.846 | 7.955 | 2,059,057 | -0.15(-1.82%) |
May 11, 2012 | 7.970 | 8.149 | 7.877 | 8.102 | 2,777,859 | +0.05(+0.67%) |
May 10, 2012 | 7.916 | 8.180 | 7.768 | 8.048 | 3,927,289 | +0.21(+2.67%) |
May 09, 2012 | 7.900 | 7.962 | 7.605 | 7.838 | 3,731,814 | -0.25(-3.07%) |
May 08, 2012 | 8.040 | 8.180 | 7.761 | 8.087 | 3,776,618 | -0.02(-0.29%) |
May 07, 2012 | 8.257 | 8.459 | 7.986 | 8.110 | 4,464,451 | -0.29(-3.51%) |
May 04, 2012 | 8.622 | 8.731 | 8.327 | 8.405 | 5,682,309 | -0.27(-3.13%) |
May 03, 2012 | 8.606 | 8.847 | 8.529 | 8.676 | 2,933,385 | -0.07(-0.80%) |
May 02, 2012 | 8.614 | 8.851 | 8.226 | 8.746 | 6,213,258 | +0.21(+2.45%) |
May 01, 2012 | 8.319 | 10.32 | 8.191 | 8.537 | 7,671,174 | +0.35(+4.27%) |
Apr 30, 2012 | 8.490 | 8.513 | 7.993 | 8.187 | 11,058,730 | -0.33(-3.83%) |
Apr 27, 2012 | 8.358 | 8.552 | 8.234 | 8.513 | 1,197,982 | +0.16(+1.95%) |
Apr 26, 2012 | 8.164 | 8.428 | 8.118 | 8.350 | 1,724,135 | +0.19(+2.28%) |
Apr 25, 2012 | 8.374 | 8.544 | 8.079 | 8.164 | 1,169,695 | -0.16(-1.96%) |
Apr 24, 2012 | 8.296 | 8.381 | 8.079 | 8.327 | 1,622,533 | +0.04(+0.47%) |
Apr 23, 2012 | 8.475 | 8.475 | 8.195 | 8.288 | 1,227,959 | -0.27(-3.17%) |
Apr 20, 2012 | 8.638 | 8.707 | 8.475 | 8.560 | 968,094 | +0.03(+0.36%) |
Apr 19, 2012 | 8.769 | 8.816 | 8.350 | 8.529 | 2,872,817 | -0.26(-2.92%) |
Apr 18, 2012 | 8.793 | 8.909 | 8.513 | 8.785 | 1,999,031 | -0.05(-0.53%) |
Apr 17, 2012 | 9.010 | 9.095 | 8.832 | 8.832 | 2,338,773 | -0.31(-3.40%) |
Apr 16, 2012 | 9.002 | 9.297 | 8.863 | 9.142 | 934,847 | +0.19(+2.17%) |
Apr 13, 2012 | 9.119 | 9.134 | 8.878 | 8.948 | 1,012,979 | -0.23(-2.54%) |
Apr 12, 2012 | 9.057 | 9.336 | 9.041 | 9.181 | 701,836 | +0.11(+1.20%) |
Apr 11, 2012 | 8.886 | 9.119 | 8.824 | 9.072 | 622,270 | +0.32(+3.63%) |
Apr 10, 2012 | 9.134 | 9.157 | 8.583 | 8.754 | 757,723 | -0.38(-4.16%) |
Apr 09, 2012 | 9.157 | 9.297 | 8.948 | 9.134 | 526,800 | -0.21(-2.24%) |
Apr 05, 2012 | 9.328 | 9.483 | 9.258 | 9.344 | 773,529 | +0.00(+0.00%) |
Apr 04, 2012 | 9.631 | 9.631 | 9.266 | 9.344 | 576,991 | -0.42(-4.29%) |
Apr 03, 2012 | 9.972 | 10.07 | 9.685 | 9.763 | 440,160 | -0.24(-2.41%) |