Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 7.267 | 7.274 | 7.146 | 7.210 | 4,577,983 | +0.14(+2.00%) |
Jun 28, 2012 | 7.026 | 7.083 | 6.949 | 7.069 | 1,740,939 | -0.02(-0.30%) |
Jun 27, 2012 | 7.083 | 7.104 | 7.005 | 7.090 | 1,669,883 | +0.01(+0.20%) |
Jun 26, 2012 | 6.984 | 7.118 | 6.899 | 7.076 | 1,752,842 | +0.09(+1.32%) |
Jun 25, 2012 | 7.012 | 7.055 | 6.941 | 6.984 | 987,294 | -0.16(-2.18%) |
Jun 22, 2012 | 7.217 | 7.224 | 7.069 | 7.139 | 2,027,926 | +0.00(+0.00%) |
Jun 21, 2012 | 7.337 | 7.351 | 7.104 | 7.139 | 1,398,105 | -0.18(-2.51%) |
Jun 20, 2012 | 7.295 | 7.380 | 7.242 | 7.323 | 1,305,652 | +0.04(+0.58%) |
Jun 19, 2012 | 7.245 | 7.443 | 7.238 | 7.281 | 2,943,584 | +0.06(+0.88%) |
Jun 18, 2012 | 7.132 | 7.330 | 7.132 | 7.217 | 2,282,743 | +0.01(+0.20%) |
Jun 15, 2012 | 7.182 | 7.252 | 7.161 | 7.203 | 3,063,331 | +0.03(+0.39%) |
Jun 14, 2012 | 6.998 | 7.196 | 6.956 | 7.175 | 1,944,507 | +0.20(+2.84%) |
Jun 13, 2012 | 7.033 | 7.146 | 6.941 | 6.977 | 1,321,364 | -0.08(-1.20%) |
Jun 12, 2012 | 6.906 | 7.069 | 6.885 | 7.062 | 1,253,399 | +0.16(+2.25%) |
Jun 11, 2012 | 7.224 | 7.238 | 6.906 | 6.906 | 1,593,167 | -0.20(-2.79%) |
Jun 08, 2012 | 6.977 | 7.154 | 6.927 | 7.104 | 1,154,648 | +0.09(+1.31%) |
Jun 07, 2012 | 7.245 | 7.295 | 7.005 | 7.012 | 1,982,778 | -0.11(-1.49%) |
Jun 06, 2012 | 6.878 | 7.139 | 6.828 | 7.118 | 1,980,774 | +0.33(+4.79%) |
Jun 05, 2012 | 6.524 | 6.793 | 6.517 | 6.793 | 1,978,024 | +0.22(+3.33%) |
Jun 04, 2012 | 6.694 | 6.744 | 6.510 | 6.574 | 2,335,909 | -0.08(-1.27%) |
Jun 01, 2012 | 6.814 | 6.885 | 6.630 | 6.659 | 2,103,911 | -0.37(-5.23%) |
May 31, 2012 | 6.970 | 7.090 | 6.899 | 7.026 | 2,479,395 | +0.05(+0.71%) |
May 30, 2012 | 7.118 | 7.146 | 6.977 | 6.977 | 1,294,116 | -0.23(-3.24%) |
May 29, 2012 | 7.055 | 7.217 | 7.026 | 7.210 | 1,271,605 | +0.25(+3.55%) |
May 25, 2012 | 6.970 | 7.026 | 6.906 | 6.963 | 985,030 | -0.01(-0.10%) |
May 24, 2012 | 7.005 | 7.069 | 6.828 | 6.970 | 1,641,342 | -0.01(-0.20%) |
May 23, 2012 | 6.941 | 7.016 | 6.786 | 6.984 | 1,754,868 | -0.04(-0.50%) |
May 22, 2012 | 7.047 | 7.104 | 6.970 | 7.019 | 2,206,163 | -0.01(-0.20%) |
May 21, 2012 | 6.814 | 7.051 | 6.804 | 7.033 | 2,083,391 | +0.23(+3.43%) |
May 18, 2012 | 6.906 | 6.977 | 6.772 | 6.800 | 1,932,229 | -0.11(-1.64%) |
May 17, 2012 | 7.274 | 7.288 | 6.913 | 6.913 | 3,199,466 | -0.35(-4.77%) |
May 16, 2012 | 7.387 | 7.450 | 7.252 | 7.260 | 1,414,673 | -0.11(-1.44%) |
May 15, 2012 | 7.302 | 7.373 | 7.263 | 7.366 | 1,664,817 | +0.08(+1.07%) |
May 14, 2012 | 7.387 | 7.493 | 7.288 | 7.288 | 1,682,316 | -0.21(-2.83%) |
May 11, 2012 | 7.401 | 7.560 | 7.387 | 7.500 | 1,232,586 | +0.03(+0.38%) |
May 10, 2012 | 7.521 | 7.549 | 7.380 | 7.472 | 1,518,884 | +0.01(+0.19%) |
May 09, 2012 | 7.366 | 7.493 | 7.310 | 7.458 | 1,923,041 | -0.02(-0.28%) |
May 08, 2012 | 7.387 | 7.507 | 7.345 | 7.479 | 1,837,829 | +0.04(+0.47%) |
May 07, 2012 | 7.422 | 7.507 | 7.387 | 7.444 | 1,106,212 | +0.01(+0.19%) |
May 04, 2012 | 7.514 | 7.528 | 7.391 | 7.429 | 2,461,707 | -0.11(-1.40%) |
May 03, 2012 | 7.605 | 7.696 | 7.500 | 7.535 | 2,185,553 | -0.05(-0.65%) |
May 02, 2012 | 7.514 | 7.584 | 7.465 | 7.584 | 1,841,935 | -0.01(-0.09%) |
May 01, 2012 | 7.535 | 7.724 | 7.514 | 7.591 | 3,253,265 | +0.13(+1.79%) |
Apr 30, 2012 | 7.542 | 7.542 | 7.408 | 7.458 | 5,314,973 | -0.08(-1.02%) |
Apr 27, 2012 | 7.486 | 7.563 | 7.401 | 7.535 | 1,843,246 | +0.05(+0.66%) |
Apr 26, 2012 | 7.415 | 7.514 | 7.401 | 7.486 | 1,153,713 | +0.04(+0.57%) |
Apr 25, 2012 | 7.514 | 7.570 | 7.384 | 7.444 | 1,711,365 | +0.02(+0.28%) |
Apr 24, 2012 | 7.303 | 7.422 | 7.275 | 7.422 | 2,039,702 | +0.11(+1.44%) |
Apr 23, 2012 | 7.366 | 7.422 | 7.261 | 7.317 | 2,323,844 | -0.18(-2.34%) |
Apr 20, 2012 | 7.479 | 7.542 | 7.422 | 7.493 | 2,532,897 | +0.15(+2.10%) |
Apr 19, 2012 | 7.142 | 7.398 | 7.135 | 7.338 | 3,035,967 | +0.23(+3.26%) |
Apr 18, 2012 | 7.163 | 7.184 | 7.093 | 7.107 | 935,686 | -0.11(-1.55%) |
Apr 17, 2012 | 7.233 | 7.296 | 7.177 | 7.219 | 1,473,335 | +0.07(+0.98%) |
Apr 16, 2012 | 7.128 | 7.254 | 7.093 | 7.149 | 1,539,942 | +0.08(+1.09%) |
Apr 13, 2012 | 7.149 | 7.191 | 7.072 | 7.072 | 1,073,910 | -0.14(-1.95%) |
Apr 12, 2012 | 7.044 | 7.247 | 7.016 | 7.212 | 1,724,580 | +0.18(+2.59%) |
Apr 11, 2012 | 6.868 | 7.051 | 6.847 | 7.030 | 2,757,602 | +0.24(+3.51%) |
Apr 10, 2012 | 7.009 | 7.030 | 6.777 | 6.791 | 2,222,605 | -0.23(-3.30%) |
Apr 09, 2012 | 7.093 | 7.135 | 7.016 | 7.023 | 1,475,132 | -0.21(-2.91%) |
Apr 05, 2012 | 7.191 | 7.282 | 7.191 | 7.233 | 1,093,914 | -0.02(-0.29%) |
Apr 04, 2012 | 7.282 | 7.317 | 7.191 | 7.254 | 1,440,301 | -0.14(-1.90%) |
Apr 03, 2012 | 7.366 | 7.489 | 7.359 | 7.394 | 2,115,422 | -0.02(-0.28%) |