Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 7.864 | 7.893 | 7.696 | 7.871 | 47,901 | +0.05(+0.65%) |
Jun 28, 2012 | 7.726 | 7.842 | 7.667 | 7.820 | 26,407 | +0.07(+0.85%) |
Jun 27, 2012 | 7.704 | 7.799 | 7.514 | 7.755 | 15,261 | +0.09(+1.14%) |
Jun 26, 2012 | 7.704 | 7.726 | 7.602 | 7.667 | 9,460 | -0.06(-0.75%) |
Jun 25, 2012 | 7.740 | 7.915 | 7.653 | 7.726 | 19,761 | -0.14(-1.76%) |
Jun 22, 2012 | 7.587 | 7.886 | 7.558 | 7.864 | 270,100 | +0.34(+4.45%) |
Jun 21, 2012 | 7.616 | 7.631 | 7.412 | 7.529 | 53,211 | -0.10(-1.34%) |
Jun 20, 2012 | 7.624 | 7.675 | 7.543 | 7.631 | 15,930 | -0.03(-0.38%) |
Jun 19, 2012 | 7.536 | 7.682 | 7.489 | 7.660 | 30,928 | +0.11(+1.45%) |
Jun 18, 2012 | 7.522 | 7.551 | 7.478 | 7.551 | 42,414 | -0.02(-0.29%) |
Jun 15, 2012 | 7.529 | 7.653 | 7.471 | 7.573 | 77,499 | +0.02(+0.29%) |
Jun 14, 2012 | 7.536 | 7.594 | 7.347 | 7.551 | 31,557 | +0.04(+0.58%) |
Jun 13, 2012 | 7.514 | 7.558 | 7.471 | 7.507 | 46,099 | -0.01(-0.10%) |
Jun 12, 2012 | 7.551 | 7.580 | 7.442 | 7.514 | 32,005 | -0.04(-0.48%) |
Jun 11, 2012 | 7.616 | 7.616 | 7.478 | 7.551 | 64,293 | -0.04(-0.57%) |
Jun 08, 2012 | 7.463 | 7.601 | 7.463 | 7.594 | 13,307 | +0.13(+1.75%) |
Jun 07, 2012 | 7.572 | 7.572 | 7.427 | 7.463 | 34,848 | -0.04(-0.58%) |
Jun 06, 2012 | 7.507 | 7.507 | 7.413 | 7.507 | 73,288 | +0.04(+0.49%) |
Jun 05, 2012 | 7.427 | 7.500 | 7.427 | 7.471 | 64,191 | -0.02(-0.29%) |
Jun 04, 2012 | 7.434 | 7.493 | 7.362 | 7.493 | 82,307 | +0.07(+0.98%) |
Jun 01, 2012 | 7.384 | 7.449 | 7.340 | 7.420 | 113,393 | -0.05(-0.68%) |
May 31, 2012 | 7.448 | 7.594 | 7.398 | 7.471 | 131,806 | -0.01(-0.10%) |
May 30, 2012 | 7.485 | 7.536 | 7.398 | 7.478 | 22,244 | -0.03(-0.39%) |
May 29, 2012 | 7.565 | 7.565 | 7.434 | 7.507 | 14,877 | -0.04(-0.58%) |
May 25, 2012 | 7.543 | 7.558 | 7.471 | 7.551 | 93,202 | +0.01(+0.10%) |
May 24, 2012 | 7.478 | 7.543 | 7.471 | 7.543 | 13,843 | -0.01(-0.19%) |
May 23, 2012 | 7.529 | 7.565 | 7.471 | 7.558 | 14,515 | +0.00(+0.00%) |
May 22, 2012 | 7.536 | 7.565 | 7.473 | 7.558 | 64,660 | +0.01(+0.10%) |
May 21, 2012 | 7.558 | 7.576 | 7.485 | 7.551 | 17,665 | -0.01(-0.10%) |
May 18, 2012 | 7.442 | 7.580 | 7.079 | 7.558 | 30,597 | +0.09(+1.17%) |
May 17, 2012 | 7.413 | 7.543 | 7.398 | 7.471 | 69,896 | +0.04(+0.49%) |
May 16, 2012 | 7.449 | 7.503 | 7.405 | 7.434 | 24,186 | +0.00(+0.00%) |
May 15, 2012 | 7.427 | 7.500 | 7.420 | 7.434 | 16,955 | +0.00(+0.00%) |
May 14, 2012 | 7.369 | 7.478 | 7.369 | 7.434 | 53,160 | +0.00(+0.00%) |
May 11, 2012 | 7.333 | 7.449 | 7.333 | 7.434 | 115,074 | +0.05(+0.69%) |
May 10, 2012 | 7.427 | 7.427 | 7.289 | 7.384 | 27,975 | -0.01(-0.20%) |
May 09, 2012 | 7.268 | 7.427 | 7.173 | 7.398 | 26,580 | +0.07(+0.99%) |
May 08, 2012 | 7.115 | 7.398 | 7.115 | 7.326 | 22,346 | +0.17(+2.33%) |
May 07, 2012 | 7.115 | 7.166 | 7.108 | 7.159 | 9,646 | +0.02(+0.30%) |
May 04, 2012 | 7.173 | 7.195 | 7.108 | 7.137 | 30,696 | -0.06(-0.81%) |
May 03, 2012 | 7.065 | 7.253 | 7.065 | 7.195 | 24,873 | +0.09(+1.22%) |
May 02, 2012 | 6.985 | 7.108 | 6.985 | 7.108 | 20,631 | +0.09(+1.34%) |
May 01, 2012 | 7.065 | 7.137 | 6.941 | 7.014 | 27,594 | -0.06(-0.82%) |
Apr 30, 2012 | 7.072 | 7.166 | 7.043 | 7.072 | 24,385 | -0.11(-1.52%) |
Apr 27, 2012 | 7.246 | 7.246 | 7.094 | 7.181 | 13,720 | -0.07(-1.00%) |
Apr 26, 2012 | 7.289 | 7.311 | 7.224 | 7.253 | 33,754 | -0.15(-1.96%) |
Apr 25, 2012 | 7.202 | 7.420 | 7.144 | 7.398 | 27,243 | +0.25(+3.55%) |
Apr 24, 2012 | 7.065 | 7.181 | 7.065 | 7.144 | 10,729 | +0.07(+1.03%) |
Apr 23, 2012 | 7.028 | 7.123 | 7.028 | 7.072 | 27,695 | -0.04(-0.51%) |
Apr 20, 2012 | 7.202 | 7.217 | 7.094 | 7.108 | 23,440 | +0.03(+0.41%) |
Apr 19, 2012 | 7.130 | 7.173 | 7.079 | 7.079 | 21,458 | -0.03(-0.41%) |
Apr 18, 2012 | 7.210 | 7.210 | 7.072 | 7.108 | 16,279 | -0.11(-1.51%) |
Apr 17, 2012 | 7.217 | 7.275 | 7.173 | 7.217 | 35,336 | +0.02(+0.30%) |
Apr 16, 2012 | 7.115 | 7.217 | 7.101 | 7.195 | 8,670 | +0.08(+1.12%) |
Apr 13, 2012 | 7.094 | 7.173 | 6.985 | 7.115 | 26,835 | -0.03(-0.41%) |
Apr 12, 2012 | 7.144 | 7.181 | 7.108 | 7.144 | 24,685 | -0.04(-0.51%) |
Apr 11, 2012 | 7.166 | 7.181 | 7.108 | 7.181 | 40,903 | +0.10(+1.43%) |
Apr 10, 2012 | 7.086 | 7.137 | 7.050 | 7.079 | 58,555 | +0.00(+0.00%) |
Apr 09, 2012 | 7.072 | 7.123 | 7.072 | 7.079 | 57,885 | -0.04(-0.61%) |
Apr 05, 2012 | 7.123 | 7.181 | 7.108 | 7.123 | 10,452 | -0.03(-0.41%) |
Apr 04, 2012 | 7.086 | 7.181 | 7.072 | 7.152 | 30,206 | +0.03(+0.41%) |
Apr 03, 2012 | 7.144 | 7.181 | 7.094 | 7.123 | 18,335 | -0.02(-0.30%) |