Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 7.667 | 7.841 | 7.640 | 7.841 | 1,334,378 | +0.34(+4.57%) |
Jun 28, 2012 | 7.438 | 7.513 | 7.317 | 7.499 | 1,111,853 | -0.03(-0.45%) |
Jun 27, 2012 | 7.438 | 7.586 | 7.349 | 7.532 | 1,716,659 | +0.09(+1.17%) |
Jun 26, 2012 | 7.378 | 7.512 | 7.351 | 7.445 | 1,961,731 | +0.06(+0.82%) |
Jun 25, 2012 | 7.398 | 7.472 | 7.324 | 7.384 | 1,377,499 | -0.09(-1.17%) |
Jun 22, 2012 | 7.593 | 7.606 | 7.431 | 7.472 | 2,945,063 | -0.06(-0.80%) |
Jun 21, 2012 | 7.640 | 7.660 | 7.519 | 7.532 | 1,705,301 | -0.10(-1.32%) |
Jun 20, 2012 | 7.599 | 7.687 | 7.566 | 7.633 | 1,938,463 | +0.01(+0.09%) |
Jun 19, 2012 | 7.626 | 7.707 | 7.586 | 7.626 | 3,203,959 | +0.05(+0.62%) |
Jun 18, 2012 | 7.499 | 7.619 | 7.485 | 7.579 | 3,133,518 | +0.06(+0.80%) |
Jun 15, 2012 | 7.546 | 7.566 | 7.499 | 7.519 | 5,263,772 | -0.01(-0.09%) |
Jun 14, 2012 | 7.492 | 7.593 | 7.452 | 7.525 | 2,166,749 | +0.02(+0.27%) |
Jun 13, 2012 | 7.532 | 7.646 | 7.472 | 7.505 | 1,536,062 | -0.03(-0.36%) |
Jun 12, 2012 | 7.492 | 7.552 | 7.425 | 7.532 | 1,094,986 | +0.04(+0.54%) |
Jun 11, 2012 | 7.714 | 7.747 | 7.452 | 7.492 | 1,087,525 | -0.17(-2.19%) |
Jun 08, 2012 | 7.539 | 7.687 | 7.539 | 7.660 | 1,317,771 | +0.09(+1.15%) |
Jun 07, 2012 | 7.761 | 7.781 | 7.539 | 7.572 | 1,507,317 | -0.07(-0.88%) |
Jun 06, 2012 | 7.552 | 7.680 | 7.492 | 7.640 | 1,158,987 | +0.16(+2.16%) |
Jun 05, 2012 | 7.304 | 7.519 | 7.243 | 7.478 | 2,901,027 | +0.15(+2.11%) |
Jun 04, 2012 | 7.404 | 7.418 | 7.203 | 7.324 | 1,829,376 | -0.07(-0.91%) |
Jun 01, 2012 | 7.465 | 7.552 | 7.371 | 7.391 | 2,886,604 | -0.21(-2.74%) |
May 31, 2012 | 7.633 | 7.646 | 7.499 | 7.599 | 2,085,811 | -0.01(-0.09%) |
May 30, 2012 | 7.660 | 7.727 | 7.606 | 7.606 | 1,053,902 | -0.15(-1.99%) |
May 29, 2012 | 7.720 | 7.801 | 7.667 | 7.761 | 1,196,170 | +0.07(+0.96%) |
May 25, 2012 | 7.660 | 7.707 | 7.593 | 7.687 | 766,234 | +0.00(+0.00%) |
May 24, 2012 | 7.740 | 7.754 | 7.606 | 7.687 | 1,004,230 | -0.03(-0.35%) |
May 23, 2012 | 7.700 | 7.740 | 7.599 | 7.714 | 1,174,118 | -0.05(-0.69%) |
May 22, 2012 | 7.828 | 7.875 | 7.653 | 7.767 | 1,679,530 | -0.10(-1.28%) |
May 21, 2012 | 7.693 | 7.888 | 7.586 | 7.868 | 1,139,785 | +0.19(+2.45%) |
May 18, 2012 | 7.861 | 7.969 | 7.619 | 7.680 | 1,395,665 | -0.20(-2.56%) |
May 17, 2012 | 8.043 | 8.071 | 7.808 | 7.882 | 1,449,967 | -0.18(-2.25%) |
May 16, 2012 | 8.130 | 8.211 | 8.016 | 8.063 | 863,496 | -0.05(-0.58%) |
May 15, 2012 | 8.144 | 8.177 | 8.063 | 8.110 | 1,055,655 | -0.06(-0.74%) |
May 14, 2012 | 8.137 | 8.258 | 8.070 | 8.170 | 781,724 | -0.08(-0.98%) |
May 11, 2012 | 8.184 | 8.271 | 8.164 | 8.251 | 582,247 | +0.02(+0.24%) |
May 10, 2012 | 8.291 | 8.291 | 8.097 | 8.231 | 943,988 | +0.01(+0.08%) |
May 09, 2012 | 8.157 | 8.332 | 8.137 | 8.224 | 1,106,717 | -0.05(-0.57%) |
May 08, 2012 | 8.244 | 8.298 | 8.197 | 8.271 | 1,055,991 | -0.05(-0.65%) |
May 07, 2012 | 8.265 | 8.372 | 8.211 | 8.325 | 899,256 | +0.05(+0.65%) |
May 04, 2012 | 8.224 | 8.412 | 7.848 | 8.271 | 1,969,233 | -0.34(-3.90%) |
May 03, 2012 | 8.553 | 8.627 | 8.500 | 8.607 | 1,153,817 | +0.01(+0.16%) |
May 02, 2012 | 8.480 | 8.648 | 8.379 | 8.594 | 1,473,152 | +0.03(+0.31%) |
May 01, 2012 | 8.466 | 8.688 | 8.429 | 8.567 | 1,872,957 | +0.13(+1.51%) |
Apr 30, 2012 | 8.359 | 8.453 | 8.285 | 8.439 | 884,364 | +0.05(+0.64%) |
Apr 27, 2012 | 8.298 | 8.432 | 8.211 | 8.385 | 696,736 | +0.09(+1.05%) |
Apr 26, 2012 | 8.204 | 8.379 | 8.157 | 8.298 | 1,251,609 | +0.07(+0.82%) |
Apr 25, 2012 | 8.217 | 8.305 | 8.177 | 8.231 | 837,464 | +0.09(+1.16%) |
Apr 24, 2012 | 7.969 | 8.137 | 7.908 | 8.137 | 1,504,300 | +0.16(+2.02%) |
Apr 23, 2012 | 7.942 | 7.989 | 7.848 | 7.976 | 1,707,101 | -0.06(-0.75%) |
Apr 20, 2012 | 8.043 | 8.097 | 7.976 | 8.036 | 1,083,921 | +0.09(+1.18%) |
Apr 19, 2012 | 7.976 | 8.002 | 7.895 | 7.942 | 972,754 | -0.05(-0.67%) |
Apr 18, 2012 | 7.982 | 8.070 | 7.962 | 7.996 | 2,080,788 | -0.03(-0.42%) |
Apr 17, 2012 | 8.056 | 8.130 | 7.955 | 8.029 | 3,546,273 | +0.05(+0.67%) |
Apr 16, 2012 | 7.855 | 8.009 | 7.841 | 7.976 | 1,543,673 | +0.19(+2.42%) |
Apr 13, 2012 | 7.814 | 7.834 | 7.767 | 7.787 | 1,629,765 | -0.07(-0.94%) |
Apr 12, 2012 | 7.754 | 7.882 | 7.748 | 7.861 | 1,103,812 | +0.09(+1.12%) |
Apr 11, 2012 | 7.727 | 7.787 | 7.687 | 7.774 | 1,080,352 | +0.12(+1.58%) |
Apr 10, 2012 | 7.976 | 8.023 | 7.633 | 7.653 | 1,766,969 | -0.30(-3.80%) |
Apr 09, 2012 | 7.989 | 8.023 | 7.935 | 7.955 | 990,353 | -0.17(-2.15%) |
Apr 05, 2012 | 8.043 | 8.147 | 8.009 | 8.130 | 1,983,392 | +0.03(+0.41%) |
Apr 04, 2012 | 8.170 | 8.244 | 8.036 | 8.097 | 2,871,434 | -0.19(-2.27%) |
Apr 03, 2012 | 8.184 | 8.325 | 8.157 | 8.285 | 3,636,007 | +0.07(+0.82%) |