Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 8.386 | 8.405 | 8.055 | 8.405 | 82,391 | +0.23(+2.81%) |
Jun 28, 2012 | 8.110 | 8.294 | 7.991 | 8.175 | 69,103 | -0.06(-0.67%) |
Jun 27, 2012 | 8.110 | 8.285 | 8.074 | 8.230 | 42,326 | +0.18(+2.29%) |
Jun 26, 2012 | 8.055 | 8.359 | 7.820 | 8.046 | 75,315 | +0.04(+0.46%) |
Jun 25, 2012 | 7.926 | 8.147 | 7.926 | 8.009 | 142,121 | -0.04(-0.46%) |
Jun 22, 2012 | 8.028 | 8.285 | 7.963 | 8.046 | 126,284 | +0.06(+0.69%) |
Jun 21, 2012 | 8.064 | 8.064 | 7.742 | 7.991 | 53,273 | -0.05(-0.57%) |
Jun 20, 2012 | 8.028 | 8.193 | 7.945 | 8.037 | 71,725 | -0.04(-0.46%) |
Jun 19, 2012 | 7.982 | 8.138 | 7.917 | 8.074 | 36,799 | +0.11(+1.39%) |
Jun 18, 2012 | 8.028 | 8.083 | 7.871 | 7.963 | 17,855 | -0.10(-1.25%) |
Jun 15, 2012 | 8.018 | 8.101 | 7.816 | 8.064 | 42,069 | +0.11(+1.39%) |
Jun 14, 2012 | 7.756 | 8.009 | 7.742 | 7.954 | 19,866 | +0.25(+3.22%) |
Jun 13, 2012 | 7.697 | 7.908 | 7.669 | 7.706 | 26,212 | +0.06(+0.84%) |
Jun 12, 2012 | 8.184 | 8.184 | 7.549 | 7.641 | 67,045 | -0.45(-5.57%) |
Jun 11, 2012 | 8.441 | 8.441 | 8.055 | 8.092 | 33,767 | -0.18(-2.22%) |
Jun 08, 2012 | 8.322 | 8.423 | 8.193 | 8.276 | 21,172 | -0.04(-0.44%) |
Jun 07, 2012 | 8.607 | 8.607 | 8.221 | 8.313 | 17,477 | -0.13(-1.53%) |
Jun 06, 2012 | 8.313 | 8.579 | 8.313 | 8.441 | 44,708 | +0.15(+1.77%) |
Jun 05, 2012 | 8.322 | 8.542 | 8.193 | 8.294 | 29,586 | -0.10(-1.20%) |
Jun 04, 2012 | 8.285 | 8.414 | 8.285 | 8.395 | 18,106 | +0.19(+2.35%) |
Jun 01, 2012 | 8.303 | 8.405 | 8.193 | 8.202 | 29,183 | -0.32(-3.78%) |
May 31, 2012 | 8.506 | 8.552 | 8.460 | 8.524 | 19,270 | +0.03(+0.32%) |
May 30, 2012 | 8.542 | 8.588 | 8.497 | 8.497 | 12,615 | -0.13(-1.49%) |
May 29, 2012 | 8.690 | 8.795 | 8.515 | 8.625 | 8,316 | +0.03(+0.32%) |
May 25, 2012 | 8.598 | 8.828 | 8.506 | 8.598 | 23,387 | +0.04(+0.43%) |
May 24, 2012 | 8.460 | 8.570 | 8.460 | 8.561 | 11,947 | +0.13(+1.53%) |
May 23, 2012 | 8.276 | 8.441 | 8.276 | 8.432 | 16,969 | +0.13(+1.55%) |
May 22, 2012 | 8.680 | 8.763 | 8.294 | 8.303 | 27,405 | -0.41(-4.75%) |
May 21, 2012 | 8.552 | 8.731 | 8.405 | 8.717 | 17,927 | +0.23(+2.71%) |
May 18, 2012 | 8.414 | 8.561 | 8.414 | 8.487 | 37,505 | +0.03(+0.33%) |
May 17, 2012 | 8.533 | 8.533 | 8.391 | 8.460 | 22,564 | -0.03(-0.32%) |
May 16, 2012 | 8.588 | 8.588 | 8.451 | 8.487 | 16,262 | -0.02(-0.22%) |
May 15, 2012 | 8.506 | 8.653 | 8.497 | 8.506 | 6,433 | +0.03(+0.33%) |
May 14, 2012 | 8.625 | 8.625 | 8.451 | 8.478 | 19,947 | -0.29(-3.35%) |
May 11, 2012 | 8.717 | 8.818 | 8.690 | 8.772 | 15,688 | +0.14(+1.60%) |
May 10, 2012 | 8.598 | 8.680 | 8.525 | 8.634 | 5,792 | +0.13(+1.51%) |
May 09, 2012 | 8.414 | 8.607 | 8.414 | 8.506 | 8,088 | -0.05(-0.54%) |
May 08, 2012 | 8.497 | 8.616 | 8.478 | 8.552 | 12,526 | +0.03(+0.32%) |
May 07, 2012 | 8.497 | 8.616 | 8.497 | 8.524 | 13,007 | +0.04(+0.43%) |
May 04, 2012 | 8.708 | 8.736 | 8.478 | 8.487 | 16,387 | -0.24(-2.74%) |
May 03, 2012 | 8.763 | 8.818 | 8.588 | 8.726 | 40,571 | -0.09(-1.04%) |
May 02, 2012 | 8.634 | 8.818 | 8.479 | 8.818 | 45,431 | +0.11(+1.27%) |
May 01, 2012 | 8.965 | 9.094 | 8.625 | 8.708 | 34,203 | -0.19(-2.17%) |
Apr 30, 2012 | 9.067 | 9.140 | 8.892 | 8.901 | 17,193 | -0.28(-3.01%) |
Apr 27, 2012 | 9.103 | 9.195 | 8.938 | 9.177 | 17,525 | +0.03(+0.30%) |
Apr 26, 2012 | 8.965 | 9.195 | 8.965 | 9.149 | 22,505 | +0.13(+1.43%) |
Apr 25, 2012 | 9.205 | 9.278 | 8.975 | 9.021 | 26,999 | -0.08(-0.91%) |
Apr 24, 2012 | 9.002 | 9.126 | 8.947 | 9.103 | 20,309 | +0.08(+0.92%) |
Apr 23, 2012 | 9.021 | 9.159 | 8.993 | 9.021 | 28,266 | -0.19(-2.10%) |
Apr 20, 2012 | 9.324 | 9.361 | 9.122 | 9.214 | 21,955 | +0.05(+0.50%) |
Apr 19, 2012 | 9.407 | 9.471 | 8.947 | 9.168 | 49,361 | -0.31(-3.30%) |
Apr 18, 2012 | 9.159 | 9.508 | 9.021 | 9.480 | 46,649 | +0.30(+3.25%) |
Apr 17, 2012 | 9.260 | 9.398 | 9.159 | 9.182 | 11,711 | +0.04(+0.45%) |
Apr 16, 2012 | 9.186 | 9.251 | 9.030 | 9.140 | 6,718 | -0.01(-0.10%) |
Apr 13, 2012 | 9.379 | 9.379 | 9.085 | 9.149 | 14,473 | -0.27(-2.83%) |
Apr 12, 2012 | 9.186 | 9.545 | 9.113 | 9.416 | 17,152 | +0.24(+2.61%) |
Apr 11, 2012 | 8.892 | 9.296 | 8.883 | 9.177 | 20,589 | +0.40(+4.50%) |
Apr 10, 2012 | 9.021 | 9.021 | 8.745 | 8.782 | 35,392 | -0.28(-3.05%) |
Apr 09, 2012 | 9.103 | 9.232 | 8.965 | 9.057 | 73,830 | -0.23(-2.48%) |
Apr 05, 2012 | 9.342 | 9.398 | 9.241 | 9.287 | 10,243 | -0.06(-0.59%) |
Apr 04, 2012 | 9.480 | 9.628 | 9.269 | 9.342 | 25,882 | -0.23(-2.40%) |
Apr 03, 2012 | 9.811 | 9.811 | 9.480 | 9.572 | 42,807 | -0.16(-1.61%) |