Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 7.883 | 8.078 | 7.877 | 8.046 | 891,468 | +0.26(+3.35%) |
Jun 28, 2012 | 7.790 | 7.828 | 7.725 | 7.785 | 350,092 | -0.02(-0.28%) |
Jun 27, 2012 | 7.671 | 7.877 | 7.665 | 7.807 | 678,438 | +0.09(+1.13%) |
Jun 26, 2012 | 7.839 | 7.850 | 7.714 | 7.720 | 394,554 | -0.14(-1.73%) |
Jun 25, 2012 | 7.769 | 7.883 | 7.676 | 7.856 | 366,993 | +0.01(+0.07%) |
Jun 22, 2012 | 7.752 | 7.861 | 7.741 | 7.850 | 1,334,427 | +0.11(+1.48%) |
Jun 21, 2012 | 7.828 | 7.828 | 7.692 | 7.736 | 312,749 | -0.10(-1.32%) |
Jun 20, 2012 | 7.698 | 7.866 | 7.698 | 7.839 | 454,727 | +0.10(+1.34%) |
Jun 19, 2012 | 7.752 | 7.834 | 7.703 | 7.736 | 336,568 | -0.01(-0.14%) |
Jun 18, 2012 | 7.774 | 7.828 | 7.714 | 7.747 | 288,008 | -0.09(-1.18%) |
Jun 15, 2012 | 7.785 | 7.861 | 7.763 | 7.839 | 767,964 | +0.03(+0.35%) |
Jun 14, 2012 | 7.725 | 7.828 | 7.687 | 7.812 | 445,712 | +0.10(+1.34%) |
Jun 13, 2012 | 7.611 | 7.801 | 7.611 | 7.709 | 514,790 | +0.07(+0.85%) |
Jun 12, 2012 | 7.942 | 7.942 | 7.616 | 7.643 | 1,747,769 | -0.18(-2.36%) |
Jun 11, 2012 | 8.116 | 8.116 | 7.828 | 7.828 | 553,275 | -0.16(-1.97%) |
Jun 08, 2012 | 8.024 | 8.040 | 7.921 | 7.986 | 563,751 | -0.06(-0.74%) |
Jun 07, 2012 | 8.155 | 8.182 | 8.019 | 8.046 | 472,700 | -0.07(-0.80%) |
Jun 06, 2012 | 7.991 | 8.116 | 7.964 | 8.111 | 726,761 | +0.14(+1.70%) |
Jun 05, 2012 | 7.981 | 7.997 | 7.888 | 7.975 | 424,146 | -0.04(-0.47%) |
Jun 04, 2012 | 7.921 | 8.068 | 7.894 | 8.013 | 781,031 | +0.10(+1.24%) |
Jun 01, 2012 | 7.899 | 8.061 | 7.861 | 7.915 | 747,001 | -0.10(-1.29%) |
May 31, 2012 | 7.981 | 8.035 | 7.942 | 8.019 | 946,639 | +0.01(+0.14%) |
May 30, 2012 | 7.758 | 8.029 | 7.758 | 8.008 | 961,723 | +0.15(+1.94%) |
May 29, 2012 | 7.741 | 7.861 | 7.714 | 7.856 | 710,970 | +0.17(+2.19%) |
May 25, 2012 | 7.546 | 7.747 | 7.535 | 7.687 | 625,802 | +0.10(+1.36%) |
May 24, 2012 | 7.752 | 7.790 | 7.502 | 7.584 | 1,693,293 | -0.21(-2.72%) |
May 23, 2012 | 8.394 | 8.426 | 7.426 | 7.796 | 3,920,699 | -0.81(-9.41%) |
May 22, 2012 | 9.242 | 9.264 | 8.579 | 8.606 | 1,415,069 | -0.62(-6.72%) |
May 21, 2012 | 9.323 | 9.378 | 9.111 | 9.225 | 514,079 | -0.11(-1.22%) |
May 18, 2012 | 9.350 | 9.459 | 9.323 | 9.340 | 281,138 | -0.03(-0.29%) |
May 17, 2012 | 9.552 | 9.552 | 9.361 | 9.367 | 406,851 | -0.18(-1.94%) |
May 16, 2012 | 9.492 | 9.600 | 9.476 | 9.552 | 310,829 | +0.07(+0.69%) |
May 15, 2012 | 9.443 | 9.568 | 9.410 | 9.486 | 300,794 | +0.01(+0.11%) |
May 14, 2012 | 9.671 | 9.889 | 9.329 | 9.476 | 646,246 | -0.22(-2.24%) |
May 11, 2012 | 9.780 | 9.891 | 9.655 | 9.693 | 308,505 | -0.13(-1.33%) |
May 10, 2012 | 10.02 | 10.03 | 9.734 | 9.823 | 455,277 | -0.18(-1.79%) |
May 09, 2012 | 10.01 | 10.10 | 9.954 | 10.00 | 199,722 | -0.06(-0.59%) |
May 08, 2012 | 9.867 | 10.12 | 9.867 | 10.06 | 307,437 | +0.18(+1.82%) |
May 07, 2012 | 9.872 | 9.906 | 9.813 | 9.883 | 408,919 | -0.01(-0.11%) |
May 04, 2012 | 10.09 | 10.16 | 9.845 | 9.894 | 417,180 | -0.20(-1.94%) |
May 03, 2012 | 10.33 | 10.48 | 10.06 | 10.09 | 376,479 | -0.31(-2.98%) |
May 02, 2012 | 10.40 | 10.48 | 10.33 | 10.40 | 293,100 | -0.09(-0.88%) |
May 01, 2012 | 10.57 | 10.73 | 10.49 | 10.49 | 262,774 | -0.03(-0.26%) |
Apr 30, 2012 | 10.55 | 10.55 | 10.47 | 10.52 | 193,829 | -0.01(-0.05%) |
Apr 27, 2012 | 10.46 | 10.54 | 10.39 | 10.52 | 201,041 | +0.09(+0.89%) |
Apr 26, 2012 | 10.38 | 10.46 | 10.30 | 10.43 | 166,724 | +0.07(+0.63%) |
Apr 25, 2012 | 10.31 | 10.38 | 10.26 | 10.37 | 213,605 | +0.11(+1.06%) |
Apr 24, 2012 | 10.18 | 10.31 | 10.17 | 10.26 | 274,870 | +0.05(+0.53%) |
Apr 23, 2012 | 10.23 | 10.23 | 10.12 | 10.20 | 211,039 | -0.13(-1.26%) |
Apr 20, 2012 | 10.41 | 10.41 | 10.27 | 10.33 | 200,252 | +0.10(+0.96%) |
Apr 19, 2012 | 10.26 | 10.36 | 10.15 | 10.24 | 210,671 | -0.04(-0.42%) |
Apr 18, 2012 | 10.33 | 10.34 | 10.23 | 10.28 | 170,686 | -0.08(-0.73%) |
Apr 17, 2012 | 10.34 | 10.44 | 10.16 | 10.36 | 216,763 | +0.09(+0.85%) |
Apr 16, 2012 | 10.14 | 10.32 | 10.12 | 10.27 | 232,796 | +0.12(+1.23%) |
Apr 13, 2012 | 10.19 | 10.24 | 10.12 | 10.14 | 229,783 | -0.09(-0.90%) |
Apr 12, 2012 | 10.24 | 10.30 | 10.21 | 10.24 | 258,746 | -0.03(-0.32%) |
Apr 11, 2012 | 10.25 | 10.34 | 10.14 | 10.27 | 372,891 | +0.15(+1.49%) |
Apr 10, 2012 | 10.29 | 10.36 | 10.07 | 10.12 | 402,065 | -0.16(-1.55%) |
Apr 09, 2012 | 10.30 | 10.33 | 10.27 | 10.28 | 251,929 | -0.12(-1.13%) |
Apr 05, 2012 | 10.41 | 10.44 | 10.31 | 10.40 | 180,296 | +0.02(+0.15%) |
Apr 04, 2012 | 10.41 | 10.50 | 10.36 | 10.38 | 249,306 | -0.06(-0.61%) |
Apr 03, 2012 | 10.46 | 10.49 | 10.39 | 10.44 | 219,639 | -0.01(-0.10%) |