Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 8.093 | 8.115 | 7.956 | 8.055 | 80,187 | +0.14(+1.73%) |
Jun 28, 2012 | 8.093 | 8.110 | 7.764 | 7.918 | 83,385 | -0.17(-2.12%) |
Jun 27, 2012 | 7.858 | 8.200 | 7.858 | 8.089 | 97,399 | +0.21(+2.72%) |
Jun 26, 2012 | 7.837 | 7.973 | 7.807 | 7.875 | 68,098 | +0.04(+0.55%) |
Jun 25, 2012 | 7.785 | 7.867 | 7.495 | 7.832 | 66,964 | -0.09(-1.08%) |
Jun 22, 2012 | 7.708 | 7.918 | 7.644 | 7.918 | 348,857 | +0.21(+2.66%) |
Jun 21, 2012 | 7.818 | 7.902 | 7.708 | 7.713 | 151,537 | -0.12(-1.50%) |
Jun 20, 2012 | 7.922 | 7.939 | 7.771 | 7.830 | 96,161 | -0.07(-0.90%) |
Jun 19, 2012 | 7.629 | 7.931 | 7.591 | 7.902 | 75,158 | +0.30(+3.92%) |
Jun 18, 2012 | 7.532 | 7.666 | 7.524 | 7.603 | 113,699 | +0.06(+0.78%) |
Jun 15, 2012 | 7.473 | 7.725 | 7.448 | 7.545 | 175,664 | +0.05(+0.73%) |
Jun 14, 2012 | 7.406 | 7.515 | 7.406 | 7.490 | 50,555 | +0.09(+1.25%) |
Jun 13, 2012 | 7.452 | 7.536 | 7.360 | 7.397 | 66,126 | -0.06(-0.79%) |
Jun 12, 2012 | 7.322 | 7.494 | 7.313 | 7.456 | 84,601 | +0.13(+1.84%) |
Jun 11, 2012 | 7.729 | 7.729 | 7.318 | 7.322 | 84,692 | -0.33(-4.34%) |
Jun 08, 2012 | 7.599 | 7.696 | 7.475 | 7.654 | 56,199 | +0.03(+0.33%) |
Jun 07, 2012 | 7.885 | 7.893 | 7.608 | 7.629 | 80,866 | -0.13(-1.63%) |
Jun 06, 2012 | 7.557 | 7.755 | 7.515 | 7.755 | 69,275 | +0.25(+3.36%) |
Jun 05, 2012 | 7.204 | 7.536 | 7.204 | 7.503 | 70,509 | +0.26(+3.66%) |
Jun 04, 2012 | 7.225 | 7.347 | 7.137 | 7.238 | 133,521 | +0.08(+1.17%) |
Jun 01, 2012 | 7.284 | 7.393 | 7.087 | 7.154 | 240,569 | -0.29(-3.95%) |
May 31, 2012 | 7.616 | 7.647 | 7.410 | 7.448 | 170,034 | -0.13(-1.77%) |
May 30, 2012 | 7.729 | 7.729 | 7.566 | 7.582 | 91,550 | -0.19(-2.43%) |
May 29, 2012 | 7.860 | 7.860 | 7.750 | 7.771 | 100,896 | -0.03(-0.32%) |
May 25, 2012 | 7.910 | 7.910 | 7.750 | 7.797 | 39,121 | -0.11(-1.38%) |
May 24, 2012 | 7.872 | 7.935 | 7.767 | 7.906 | 47,275 | +0.05(+0.70%) |
May 23, 2012 | 7.666 | 7.885 | 7.658 | 7.851 | 79,545 | +0.08(+1.08%) |
May 22, 2012 | 7.855 | 8.023 | 7.675 | 7.767 | 79,443 | -0.12(-1.49%) |
May 21, 2012 | 7.742 | 7.899 | 7.620 | 7.885 | 80,086 | +0.21(+2.68%) |
May 18, 2012 | 7.860 | 7.897 | 7.561 | 7.679 | 151,537 | -0.20(-2.56%) |
May 17, 2012 | 8.049 | 8.049 | 7.822 | 7.881 | 88,003 | -0.18(-2.24%) |
May 16, 2012 | 8.364 | 8.368 | 8.061 | 8.061 | 145,703 | -0.30(-3.62%) |
May 15, 2012 | 8.158 | 8.397 | 7.995 | 8.364 | 152,371 | +0.24(+3.00%) |
May 14, 2012 | 8.238 | 8.305 | 8.103 | 8.120 | 109,038 | -0.18(-2.13%) |
May 11, 2012 | 8.233 | 8.301 | 8.112 | 8.296 | 106,255 | +0.06(+0.77%) |
May 10, 2012 | 8.233 | 8.275 | 8.044 | 8.233 | 99,868 | +0.07(+0.87%) |
May 09, 2012 | 8.145 | 8.275 | 7.990 | 8.162 | 86,211 | -0.05(-0.56%) |
May 08, 2012 | 7.910 | 8.284 | 7.910 | 8.208 | 105,900 | +0.23(+2.84%) |
May 07, 2012 | 7.864 | 8.055 | 7.822 | 7.981 | 93,957 | +0.06(+0.74%) |
May 04, 2012 | 8.011 | 8.028 | 7.784 | 7.923 | 78,617 | -0.14(-1.72%) |
May 03, 2012 | 8.015 | 8.078 | 7.973 | 8.061 | 57,592 | +0.04(+0.47%) |
May 02, 2012 | 7.822 | 8.074 | 7.822 | 8.023 | 90,569 | +0.14(+1.81%) |
May 01, 2012 | 8.002 | 8.086 | 7.851 | 7.881 | 94,566 | -0.06(-0.79%) |
Apr 30, 2012 | 8.049 | 8.049 | 7.885 | 7.944 | 54,638 | -0.09(-1.10%) |
Apr 27, 2012 | 7.906 | 8.070 | 7.797 | 8.032 | 97,525 | +0.13(+1.59%) |
Apr 26, 2012 | 7.939 | 7.939 | 7.746 | 7.906 | 29,899 | -0.06(-0.79%) |
Apr 25, 2012 | 8.023 | 8.044 | 7.889 | 7.969 | 56,399 | +0.00(+0.05%) |
Apr 24, 2012 | 7.742 | 8.007 | 7.742 | 7.965 | 35,836 | +0.19(+2.49%) |
Apr 23, 2012 | 7.876 | 7.927 | 7.771 | 7.771 | 88,579 | -0.23(-2.84%) |
Apr 20, 2012 | 8.049 | 8.065 | 7.973 | 7.998 | 72,377 | +0.16(+2.09%) |
Apr 19, 2012 | 7.847 | 7.906 | 7.723 | 7.834 | 75,643 | +0.03(+0.32%) |
Apr 18, 2012 | 8.023 | 8.023 | 7.788 | 7.809 | 101,663 | -0.18(-2.26%) |
Apr 17, 2012 | 7.969 | 8.061 | 7.897 | 7.990 | 51,214 | +0.12(+1.55%) |
Apr 16, 2012 | 7.671 | 7.902 | 7.663 | 7.868 | 55,728 | +0.19(+2.52%) |
Apr 13, 2012 | 7.641 | 7.708 | 7.549 | 7.675 | 85,049 | -0.03(-0.33%) |
Apr 12, 2012 | 7.482 | 7.750 | 7.482 | 7.700 | 61,791 | +0.18(+2.40%) |
Apr 11, 2012 | 7.482 | 7.557 | 7.410 | 7.519 | 61,501 | +0.08(+1.13%) |
Apr 10, 2012 | 7.704 | 7.788 | 7.360 | 7.435 | 119,471 | -0.25(-3.28%) |
Apr 09, 2012 | 7.692 | 7.805 | 7.624 | 7.687 | 77,224 | -0.16(-2.09%) |
Apr 05, 2012 | 7.746 | 7.923 | 7.666 | 7.851 | 45,908 | +0.04(+0.54%) |
Apr 04, 2012 | 7.872 | 7.935 | 7.784 | 7.809 | 72,032 | -0.13(-1.64%) |
Apr 03, 2012 | 7.918 | 8.002 | 7.897 | 7.939 | 71,199 | -0.03(-0.37%) |