Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 6.790 | 6.940 | 6.660 | 6.810 | 128,940 | +0.20(+3.03%) |
Jun 28, 2012 | 6.630 | 6.725 | 6.490 | 6.610 | 103,880 | -0.09(-1.34%) |
Jun 27, 2012 | 6.660 | 6.860 | 6.620 | 6.700 | 74,393 | +0.08(+1.21%) |
Jun 26, 2012 | 6.670 | 6.670 | 6.460 | 6.620 | 89,101 | -0.01(-0.15%) |
Jun 25, 2012 | 6.340 | 6.820 | 6.220 | 6.630 | 222,958 | +0.14(+2.16%) |
Jun 22, 2012 | 6.820 | 6.850 | 6.250 | 6.490 | 1,113,751 | -0.34(-4.98%) |
Jun 21, 2012 | 7.010 | 7.115 | 6.790 | 6.830 | 104,066 | -0.22(-3.12%) |
Jun 20, 2012 | 7.030 | 7.130 | 7.000 | 7.050 | 250,672 | +0.03(+0.43%) |
Jun 19, 2012 | 6.970 | 7.160 | 6.930 | 7.020 | 100,881 | +0.07(+1.01%) |
Jun 18, 2012 | 6.980 | 7.150 | 6.920 | 6.950 | 61,924 | -0.12(-1.70%) |
Jun 15, 2012 | 7.120 | 7.320 | 7.030 | 7.070 | 244,876 | -0.03(-0.42%) |
Jun 14, 2012 | 6.830 | 7.130 | 6.830 | 7.100 | 75,238 | +0.25(+3.65%) |
Jun 13, 2012 | 7.170 | 7.170 | 6.780 | 6.850 | 125,462 | -0.35(-4.86%) |
Jun 12, 2012 | 7.060 | 7.220 | 6.840 | 7.200 | 66,175 | +0.21(+3.00%) |
Jun 11, 2012 | 7.230 | 7.290 | 6.970 | 6.990 | 147,247 | -0.15(-2.10%) |
Jun 08, 2012 | 6.930 | 7.240 | 6.770 | 7.140 | 83,922 | +0.16(+2.29%) |
Jun 07, 2012 | 7.260 | 7.430 | 6.950 | 6.980 | 83,783 | -0.12(-1.69%) |
Jun 06, 2012 | 6.900 | 7.170 | 6.900 | 7.100 | 74,178 | +0.27(+3.95%) |
Jun 05, 2012 | 6.250 | 6.880 | 6.210 | 6.830 | 150,995 | +0.29(+4.43%) |
Jun 04, 2012 | 6.750 | 6.799 | 6.500 | 6.540 | 80,382 | -0.15(-2.24%) |
Jun 01, 2012 | 6.790 | 7.230 | 6.670 | 6.690 | 99,938 | -0.36(-5.11%) |
May 31, 2012 | 6.940 | 7.080 | 6.700 | 7.050 | 135,940 | +0.10(+1.44%) |
May 30, 2012 | 7.100 | 7.200 | 6.930 | 6.950 | 76,529 | -0.25(-3.47%) |
May 29, 2012 | 7.210 | 7.320 | 7.120 | 7.200 | 119,278 | +0.11(+1.55%) |
May 25, 2012 | 7.180 | 7.210 | 7.080 | 7.090 | 48,460 | -0.11(-1.53%) |
May 24, 2012 | 7.480 | 7.590 | 6.890 | 7.200 | 224,160 | -0.27(-3.61%) |
May 23, 2012 | 7.460 | 7.670 | 7.410 | 7.470 | 140,951 | -0.12(-1.58%) |
May 22, 2012 | 8.040 | 8.050 | 7.510 | 7.590 | 88,066 | -0.42(-5.24%) |
May 21, 2012 | 7.470 | 8.070 | 7.420 | 8.010 | 92,765 | +0.55(+7.37%) |
May 18, 2012 | 7.800 | 7.860 | 7.420 | 7.460 | 151,994 | -0.34(-4.36%) |
May 17, 2012 | 7.890 | 7.890 | 7.400 | 7.800 | 168,622 | -0.07(-0.89%) |
May 16, 2012 | 8.390 | 8.510 | 7.760 | 7.870 | 91,638 | -0.44(-5.29%) |
May 15, 2012 | 8.280 | 8.450 | 8.230 | 8.310 | 65,836 | +0.04(+0.48%) |
May 14, 2012 | 8.310 | 8.380 | 8.190 | 8.270 | 185,687 | -0.20(-2.36%) |
May 11, 2012 | 8.650 | 8.740 | 8.380 | 8.470 | 83,348 | -0.28(-3.20%) |
May 10, 2012 | 9.100 | 9.130 | 8.700 | 8.750 | 68,680 | -0.23(-2.56%) |
May 09, 2012 | 8.880 | 8.980 | 8.650 | 8.980 | 82,018 | -0.05(-0.55%) |
May 08, 2012 | 8.900 | 9.070 | 8.620 | 9.030 | 71,249 | +0.02(+0.22%) |
May 07, 2012 | 8.900 | 9.130 | 8.880 | 9.010 | 53,044 | +0.05(+0.56%) |
May 04, 2012 | 9.240 | 9.240 | 8.851 | 8.960 | 78,807 | -0.38(-4.07%) |
May 03, 2012 | 9.730 | 9.800 | 9.240 | 9.340 | 69,188 | -0.36(-3.71%) |
May 02, 2012 | 9.230 | 9.810 | 9.190 | 9.700 | 109,432 | +0.36(+3.85%) |
May 01, 2012 | 8.700 | 9.460 | 8.700 | 9.340 | 228,352 | +0.72(+8.35%) |
Apr 30, 2012 | 8.930 | 8.930 | 8.540 | 8.620 | 208,055 | -0.34(-3.79%) |
Apr 27, 2012 | 8.850 | 9.000 | 8.700 | 8.960 | 184,029 | +0.15(+1.70%) |
Apr 26, 2012 | 8.630 | 8.880 | 8.620 | 8.810 | 73,770 | +0.16(+1.85%) |
Apr 25, 2012 | 8.410 | 8.670 | 8.410 | 8.650 | 102,866 | +0.40(+4.85%) |
Apr 24, 2012 | 8.160 | 8.270 | 8.100 | 8.250 | 57,962 | +0.09(+1.10%) |
Apr 23, 2012 | 8.010 | 8.190 | 7.720 | 8.160 | 147,805 | -0.07(-0.85%) |
Apr 20, 2012 | 8.440 | 8.440 | 8.131 | 8.230 | 83,462 | -0.08(-0.96%) |
Apr 19, 2012 | 8.660 | 8.670 | 8.310 | 8.310 | 115,914 | -0.33(-3.82%) |
Apr 18, 2012 | 8.870 | 8.910 | 8.640 | 8.640 | 56,989 | -0.34(-3.79%) |
Apr 17, 2012 | 8.770 | 9.110 | 8.700 | 8.980 | 70,774 | +0.31(+3.58%) |
Apr 16, 2012 | 8.770 | 8.882 | 8.100 | 8.670 | 133,958 | -0.06(-0.69%) |
Apr 13, 2012 | 9.220 | 9.220 | 8.720 | 8.730 | 179,936 | -0.55(-5.93%) |
Apr 12, 2012 | 9.320 | 9.490 | 9.240 | 9.280 | 87,082 | -0.05(-0.54%) |
Apr 11, 2012 | 9.310 | 9.530 | 9.170 | 9.330 | 119,579 | +0.15(+1.63%) |
Apr 10, 2012 | 9.370 | 9.400 | 9.131 | 9.180 | 172,143 | -0.21(-2.24%) |
Apr 09, 2012 | 9.360 | 9.520 | 9.210 | 9.390 | 141,366 | -0.27(-2.80%) |
Apr 05, 2012 | 9.570 | 9.760 | 9.570 | 9.660 | 127,007 | +0.02(+0.21%) |
Apr 04, 2012 | 9.700 | 9.730 | 9.310 | 9.640 | 150,906 | -0.25(-2.53%) |
Apr 03, 2012 | 10.05 | 10.15 | 9.740 | 9.890 | 97,936 | -0.22(-2.18%) |