Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 8.140 | 8.210 | 7.985 | 8.210 | 552,918 | +0.22(+2.75%) |
Jun 28, 2012 | 7.980 | 8.045 | 7.950 | 7.990 | 290,877 | -0.05(-0.62%) |
Jun 27, 2012 | 7.850 | 8.120 | 7.820 | 8.040 | 623,125 | +0.21(+2.68%) |
Jun 26, 2012 | 7.850 | 7.880 | 7.780 | 7.830 | 358,203 | -0.02(-0.25%) |
Jun 25, 2012 | 7.820 | 7.890 | 7.810 | 7.850 | 196,969 | -0.05(-0.63%) |
Jun 22, 2012 | 7.840 | 7.950 | 7.770 | 7.900 | 243,742 | +0.07(+0.89%) |
Jun 21, 2012 | 8.110 | 8.130 | 7.800 | 7.830 | 475,999 | -0.31(-3.81%) |
Jun 20, 2012 | 8.190 | 8.270 | 8.130 | 8.140 | 318,868 | -0.05(-0.61%) |
Jun 19, 2012 | 8.190 | 8.250 | 8.180 | 8.190 | 323,301 | +0.04(+0.49%) |
Jun 18, 2012 | 8.170 | 8.256 | 8.140 | 8.150 | 271,907 | -0.02(-0.24%) |
Jun 15, 2012 | 8.170 | 8.240 | 8.090 | 8.170 | 270,455 | -0.02(-0.24%) |
Jun 14, 2012 | 8.200 | 8.210 | 8.010 | 8.190 | 742,749 | +0.04(+0.49%) |
Jun 13, 2012 | 8.090 | 8.190 | 8.020 | 8.150 | 589,421 | +0.07(+0.87%) |
Jun 12, 2012 | 8.050 | 8.180 | 8.000 | 8.080 | 809,204 | +0.02(+0.25%) |
Jun 11, 2012 | 7.950 | 8.110 | 7.950 | 8.060 | 816,495 | +0.23(+2.94%) |
Jun 08, 2012 | 7.650 | 7.907 | 7.630 | 7.830 | 301,875 | +0.14(+1.82%) |
Jun 07, 2012 | 7.710 | 7.750 | 7.630 | 7.690 | 384,662 | +0.02(+0.26%) |
Jun 06, 2012 | 7.730 | 7.780 | 7.670 | 7.670 | 259,295 | -0.01(-0.13%) |
Jun 05, 2012 | 7.680 | 7.720 | 7.630 | 7.680 | 213,396 | -0.03(-0.39%) |
Jun 04, 2012 | 7.450 | 7.720 | 7.450 | 7.710 | 232,661 | +0.27(+3.63%) |
Jun 01, 2012 | 7.510 | 7.560 | 7.410 | 7.440 | 336,229 | -0.12(-1.59%) |
May 31, 2012 | 7.620 | 7.650 | 7.520 | 7.560 | 313,873 | -0.06(-0.79%) |
May 30, 2012 | 7.680 | 7.690 | 7.580 | 7.620 | 221,483 | -0.09(-1.17%) |
May 29, 2012 | 7.720 | 7.800 | 7.610 | 7.710 | 476,122 | +0.16(+2.12%) |
May 25, 2012 | 7.430 | 7.550 | 7.390 | 7.550 | 181,026 | +0.11(+1.48%) |
May 24, 2012 | 7.500 | 7.500 | 7.365 | 7.440 | 184,810 | -0.03(-0.40%) |
May 23, 2012 | 7.280 | 7.490 | 7.220 | 7.470 | 569,181 | +0.16(+2.19%) |
May 22, 2012 | 7.260 | 7.530 | 7.230 | 7.310 | 2,135,820 | +0.06(+0.83%) |
May 21, 2012 | 7.180 | 7.280 | 7.105 | 7.250 | 103,896 | +0.07(+0.97%) |
May 18, 2012 | 7.080 | 7.180 | 7.010 | 7.180 | 558,091 | +0.13(+1.84%) |
May 17, 2012 | 7.120 | 7.180 | 7.030 | 7.050 | 289,269 | -0.06(-0.84%) |
May 16, 2012 | 7.120 | 7.200 | 7.100 | 7.110 | 829,216 | -0.01(-0.14%) |
May 15, 2012 | 7.220 | 7.250 | 7.070 | 7.120 | 125,628 | -0.10(-1.39%) |
May 14, 2012 | 7.400 | 7.400 | 7.190 | 7.220 | 137,718 | -0.22(-2.96%) |
May 11, 2012 | 7.370 | 7.470 | 7.330 | 7.440 | 159,655 | +0.08(+1.09%) |
May 10, 2012 | 7.360 | 7.410 | 7.260 | 7.360 | 283,686 | +0.02(+0.27%) |
May 09, 2012 | 7.120 | 7.390 | 7.070 | 7.340 | 402,835 | +0.18(+2.51%) |
May 08, 2012 | 7.110 | 7.250 | 7.050 | 7.160 | 284,033 | +0.02(+0.28%) |
May 07, 2012 | 7.250 | 7.310 | 7.120 | 7.140 | 490,530 | -0.04(-0.56%) |
May 04, 2012 | 6.770 | 7.190 | 6.750 | 7.180 | 570,129 | +0.41(+6.06%) |
May 03, 2012 | 6.770 | 6.802 | 6.680 | 6.770 | 244,898 | +0.00(+0.00%) |
May 02, 2012 | 6.470 | 6.850 | 6.450 | 6.770 | 1,398,981 | +0.22(+3.36%) |
May 01, 2012 | 6.550 | 6.580 | 6.500 | 6.550 | 374,181 | +0.00(+0.00%) |
Apr 30, 2012 | 6.520 | 6.660 | 6.490 | 6.550 | 269,374 | +0.00(+0.00%) |
Apr 27, 2012 | 6.710 | 6.730 | 6.550 | 6.550 | 259,692 | -0.14(-2.09%) |
Apr 26, 2012 | 6.610 | 6.730 | 6.590 | 6.690 | 160,752 | +0.08(+1.21%) |
Apr 25, 2012 | 6.620 | 6.700 | 6.570 | 6.610 | 249,159 | +0.01(+0.15%) |
Apr 24, 2012 | 6.510 | 6.610 | 6.480 | 6.600 | 372,768 | +0.09(+1.38%) |
Apr 23, 2012 | 6.510 | 6.540 | 6.420 | 6.510 | 127,266 | -0.07(-1.06%) |
Apr 20, 2012 | 6.550 | 6.620 | 6.540 | 6.580 | 66,119 | +0.09(+1.39%) |
Apr 19, 2012 | 6.550 | 6.610 | 6.470 | 6.490 | 254,759 | -0.08(-1.22%) |
Apr 18, 2012 | 6.700 | 6.700 | 6.500 | 6.570 | 144,896 | -0.12(-1.79%) |
Apr 17, 2012 | 6.520 | 6.730 | 6.500 | 6.690 | 227,203 | +0.21(+3.24%) |
Apr 16, 2012 | 6.530 | 6.570 | 6.440 | 6.480 | 98,663 | -0.05(-0.77%) |
Apr 13, 2012 | 6.480 | 6.610 | 6.420 | 6.530 | 116,352 | +0.03(+0.46%) |
Apr 12, 2012 | 6.500 | 6.550 | 6.400 | 6.500 | 141,016 | -0.01(-0.15%) |
Apr 11, 2012 | 6.430 | 6.560 | 6.380 | 6.510 | 218,725 | +0.14(+2.20%) |
Apr 10, 2012 | 6.560 | 6.560 | 6.350 | 6.370 | 626,060 | -0.22(-3.34%) |
Apr 09, 2012 | 6.460 | 6.600 | 6.430 | 6.590 | 156,270 | +0.06(+0.92%) |
Apr 05, 2012 | 6.590 | 6.600 | 6.510 | 6.530 | 258,416 | -0.04(-0.61%) |
Apr 04, 2012 | 6.630 | 6.640 | 6.500 | 6.570 | 257,931 | -0.14(-2.09%) |
Apr 03, 2012 | 6.830 | 6.830 | 6.570 | 6.710 | 652,739 | -0.13(-1.90%) |