Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 8.100 | 8.350 | 8.010 | 8.340 | 41,550 | +0.42(+5.30%) |
Jun 28, 2012 | 8.000 | 8.000 | 7.800 | 7.920 | 38,100 | -0.09(-1.12%) |
Jun 27, 2012 | 7.770 | 8.050 | 7.770 | 8.010 | 50,002 | +0.21(+2.69%) |
Jun 26, 2012 | 7.730 | 7.853 | 7.700 | 7.800 | 38,534 | +0.10(+1.30%) |
Jun 25, 2012 | 7.640 | 7.720 | 7.550 | 7.700 | 34,594 | -0.08(-1.03%) |
Jun 22, 2012 | 7.650 | 7.800 | 7.571 | 7.780 | 147,867 | +0.13(+1.70%) |
Jun 21, 2012 | 8.370 | 8.450 | 7.560 | 7.650 | 75,802 | -0.76(-9.04%) |
Jun 20, 2012 | 8.460 | 8.530 | 8.300 | 8.410 | 36,601 | -0.04(-0.47%) |
Jun 19, 2012 | 7.990 | 8.500 | 7.928 | 8.450 | 72,774 | +0.50(+6.29%) |
Jun 18, 2012 | 8.060 | 8.060 | 7.810 | 7.950 | 38,894 | -0.20(-2.45%) |
Jun 15, 2012 | 7.820 | 8.150 | 7.820 | 8.150 | 99,858 | +0.30(+3.82%) |
Jun 14, 2012 | 7.800 | 7.890 | 7.710 | 7.850 | 48,794 | +0.08(+1.03%) |
Jun 13, 2012 | 7.580 | 7.820 | 7.500 | 7.770 | 53,544 | +0.16(+2.10%) |
Jun 12, 2012 | 7.630 | 7.690 | 7.530 | 7.610 | 65,672 | +0.05(+0.66%) |
Jun 11, 2012 | 7.820 | 7.910 | 7.560 | 7.560 | 248,916 | -0.15(-1.95%) |
Jun 08, 2012 | 7.810 | 7.810 | 7.620 | 7.710 | 36,655 | -0.15(-1.91%) |
Jun 07, 2012 | 8.050 | 8.060 | 7.840 | 7.860 | 29,287 | -0.07(-0.88%) |
Jun 06, 2012 | 7.790 | 7.940 | 7.770 | 7.930 | 67,796 | +0.22(+2.85%) |
Jun 05, 2012 | 7.630 | 7.800 | 7.630 | 7.710 | 36,786 | +0.01(+0.13%) |
Jun 04, 2012 | 7.870 | 7.870 | 7.600 | 7.700 | 49,847 | -0.18(-2.28%) |
Jun 01, 2012 | 8.020 | 8.020 | 7.600 | 7.880 | 99,314 | -0.14(-1.75%) |
May 31, 2012 | 8.010 | 8.020 | 7.700 | 8.020 | 107,984 | +0.00(+0.00%) |
May 30, 2012 | 8.500 | 8.600 | 7.950 | 8.020 | 47,688 | -0.57(-6.64%) |
May 29, 2012 | 8.530 | 8.760 | 8.440 | 8.590 | 20,878 | +0.07(+0.82%) |
May 25, 2012 | 8.220 | 8.580 | 8.220 | 8.520 | 53,554 | +0.26(+3.15%) |
May 24, 2012 | 8.170 | 8.290 | 8.100 | 8.260 | 35,733 | +0.04(+0.49%) |
May 23, 2012 | 8.200 | 8.230 | 7.820 | 8.220 | 95,091 | -0.08(-0.96%) |
May 22, 2012 | 8.340 | 8.480 | 8.170 | 8.300 | 78,472 | -0.05(-0.60%) |
May 21, 2012 | 8.270 | 8.397 | 8.182 | 8.350 | 87,117 | +0.12(+1.46%) |
May 18, 2012 | 8.350 | 8.450 | 8.130 | 8.230 | 157,289 | -0.15(-1.79%) |
May 17, 2012 | 8.430 | 8.600 | 8.380 | 8.380 | 76,496 | -0.02(-0.24%) |
May 16, 2012 | 8.420 | 8.530 | 8.260 | 8.400 | 50,238 | -0.01(-0.12%) |
May 15, 2012 | 8.530 | 8.630 | 8.350 | 8.410 | 58,233 | -0.11(-1.29%) |
May 14, 2012 | 8.620 | 8.670 | 8.470 | 8.520 | 48,121 | -0.23(-2.63%) |
May 11, 2012 | 8.750 | 8.840 | 8.620 | 8.750 | 38,214 | -0.02(-0.23%) |
May 10, 2012 | 8.550 | 8.850 | 8.450 | 8.770 | 77,142 | +0.30(+3.54%) |
May 09, 2012 | 8.320 | 8.530 | 8.260 | 8.470 | 45,566 | +0.04(+0.47%) |
May 08, 2012 | 9.160 | 9.160 | 8.340 | 8.430 | 31,986 | -0.05(-0.59%) |
May 07, 2012 | 8.500 | 8.580 | 8.440 | 8.480 | 38,961 | -0.07(-0.82%) |
May 04, 2012 | 8.730 | 8.740 | 8.530 | 8.550 | 42,499 | -0.24(-2.73%) |
May 03, 2012 | 9.160 | 9.160 | 8.710 | 8.790 | 50,279 | -0.41(-4.46%) |
May 02, 2012 | 9.170 | 9.710 | 9.100 | 9.200 | 195,104 | +0.26(+2.91%) |
May 01, 2012 | 8.810 | 9.090 | 8.800 | 8.940 | 45,249 | +0.10(+1.13%) |
Apr 30, 2012 | 8.830 | 8.980 | 8.810 | 8.840 | 48,598 | -0.04(-0.45%) |
Apr 27, 2012 | 8.790 | 8.900 | 8.620 | 8.880 | 36,531 | +0.08(+0.91%) |
Apr 26, 2012 | 8.520 | 8.850 | 8.430 | 8.800 | 30,289 | +0.24(+2.80%) |
Apr 25, 2012 | 8.750 | 8.800 | 8.290 | 8.560 | 133,321 | -0.08(-0.93%) |
Apr 24, 2012 | 8.660 | 8.760 | 8.550 | 8.640 | 67,027 | +0.02(+0.23%) |
Apr 23, 2012 | 8.720 | 8.800 | 8.330 | 8.620 | 88,124 | -0.25(-2.82%) |
Apr 20, 2012 | 8.970 | 8.970 | 8.831 | 8.870 | 47,248 | +0.02(+0.23%) |
Apr 19, 2012 | 8.930 | 8.980 | 8.810 | 8.850 | 114,673 | -0.06(-0.67%) |
Apr 18, 2012 | 8.970 | 8.970 | 8.690 | 8.910 | 60,620 | -0.13(-1.44%) |
Apr 17, 2012 | 8.900 | 9.130 | 8.900 | 9.040 | 22,882 | +0.15(+1.69%) |
Apr 16, 2012 | 8.820 | 9.020 | 8.710 | 8.890 | 30,421 | +0.14(+1.60%) |
Apr 13, 2012 | 8.970 | 8.970 | 8.720 | 8.750 | 26,668 | -0.28(-3.10%) |
Apr 12, 2012 | 8.920 | 9.150 | 8.721 | 9.030 | 37,303 | +0.07(+0.78%) |
Apr 11, 2012 | 8.840 | 8.960 | 8.770 | 8.960 | 60,588 | +0.24(+2.75%) |
Apr 10, 2012 | 9.200 | 9.200 | 8.630 | 8.720 | 146,615 | -0.51(-5.53%) |
Apr 09, 2012 | 9.260 | 9.390 | 9.180 | 9.230 | 47,783 | -0.13(-1.39%) |
Apr 05, 2012 | 9.400 | 9.470 | 9.330 | 9.360 | 43,107 | -0.08(-0.85%) |
Apr 04, 2012 | 9.310 | 9.490 | 9.310 | 9.440 | 70,445 | -0.02(-0.21%) |
Apr 03, 2012 | 9.510 | 9.540 | 9.405 | 9.460 | 51,568 | -0.07(-0.73%) |