Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 7.974 | 8.020 | 7.722 | 7.837 | 56,535 | -0.05(-0.58%) |
Jun 28, 2012 | 7.439 | 7.883 | 7.378 | 7.883 | 69,564 | +0.05(+0.59%) |
Jun 27, 2012 | 7.745 | 7.859 | 7.532 | 7.837 | 26,227 | +0.15(+1.98%) |
Jun 26, 2012 | 7.700 | 7.745 | 7.623 | 7.684 | 30,983 | -0.02(-0.20%) |
Jun 25, 2012 | 7.631 | 7.822 | 7.540 | 7.700 | 51,308 | -0.08(-0.98%) |
Jun 22, 2012 | 7.997 | 8.157 | 7.623 | 7.776 | 1,299,312 | -0.14(-1.73%) |
Jun 21, 2012 | 7.631 | 7.997 | 7.631 | 7.913 | 65,422 | +0.21(+2.77%) |
Jun 20, 2012 | 7.616 | 7.799 | 7.471 | 7.700 | 65,006 | +0.11(+1.41%) |
Jun 19, 2012 | 7.402 | 7.616 | 7.402 | 7.593 | 42,258 | +0.31(+4.29%) |
Jun 18, 2012 | 7.357 | 7.357 | 7.185 | 7.280 | 62,597 | -0.06(-0.83%) |
Jun 15, 2012 | 7.433 | 7.540 | 7.250 | 7.341 | 37,083 | -0.03(-0.41%) |
Jun 14, 2012 | 7.235 | 8.027 | 7.235 | 7.372 | 109,715 | +0.32(+4.54%) |
Jun 13, 2012 | 7.425 | 7.463 | 6.861 | 7.052 | 49,070 | -0.43(-5.80%) |
Jun 12, 2012 | 7.547 | 7.639 | 7.379 | 7.486 | 23,135 | +0.02(+0.20%) |
Jun 11, 2012 | 8.127 | 8.127 | 7.372 | 7.471 | 32,908 | -0.46(-5.77%) |
Jun 08, 2012 | 7.494 | 7.982 | 7.494 | 7.928 | 33,489 | +0.50(+6.78%) |
Jun 07, 2012 | 7.395 | 7.440 | 7.288 | 7.425 | 7,214 | +0.06(+0.83%) |
Jun 06, 2012 | 7.242 | 7.364 | 7.242 | 7.364 | 10,361 | +0.05(+0.73%) |
Jun 05, 2012 | 7.326 | 7.379 | 7.250 | 7.311 | 17,641 | -0.06(-0.83%) |
Jun 04, 2012 | 7.364 | 7.463 | 7.296 | 7.372 | 32,602 | -0.02(-0.31%) |
Jun 01, 2012 | 7.257 | 7.479 | 7.242 | 7.395 | 5,601 | +0.02(+0.21%) |
May 31, 2012 | 7.242 | 7.448 | 7.242 | 7.379 | 6,686 | +0.14(+1.89%) |
May 30, 2012 | 7.372 | 7.372 | 7.242 | 7.242 | 7,242 | -0.24(-3.16%) |
May 29, 2012 | 7.349 | 7.542 | 7.280 | 7.479 | 12,544 | +0.14(+1.97%) |
May 25, 2012 | 7.379 | 7.395 | 7.277 | 7.334 | 4,571 | +0.00(+0.00%) |
May 24, 2012 | 7.387 | 7.387 | 7.242 | 7.334 | 12,156 | -0.09(-1.23%) |
May 23, 2012 | 7.303 | 7.448 | 7.242 | 7.425 | 6,935 | +0.06(+0.83%) |
May 22, 2012 | 7.288 | 7.398 | 7.288 | 7.364 | 3,935 | +0.04(+0.52%) |
May 21, 2012 | 7.257 | 7.387 | 7.250 | 7.326 | 9,852 | +0.04(+0.52%) |
May 18, 2012 | 7.357 | 7.395 | 7.242 | 7.288 | 11,609 | -0.17(-2.25%) |
May 17, 2012 | 7.433 | 7.509 | 7.372 | 7.456 | 7,196 | -0.05(-0.61%) |
May 16, 2012 | 7.707 | 7.875 | 7.440 | 7.501 | 12,755 | -0.08(-1.01%) |
May 15, 2012 | 7.616 | 7.646 | 7.509 | 7.578 | 30,427 | -0.08(-1.00%) |
May 14, 2012 | 7.822 | 7.822 | 7.486 | 7.654 | 31,294 | -0.16(-2.05%) |
May 11, 2012 | 7.776 | 7.966 | 7.753 | 7.814 | 14,817 | -0.12(-1.54%) |
May 10, 2012 | 7.875 | 8.088 | 7.806 | 7.936 | 17,333 | +0.13(+1.66%) |
May 09, 2012 | 8.073 | 8.153 | 7.601 | 7.806 | 96,689 | -0.30(-3.67%) |
May 08, 2012 | 8.317 | 8.317 | 8.096 | 8.104 | 23,124 | -0.29(-3.45%) |
May 07, 2012 | 8.515 | 8.515 | 8.211 | 8.393 | 13,547 | -0.18(-2.05%) |
May 04, 2012 | 8.996 | 8.996 | 8.268 | 8.569 | 46,905 | -0.39(-4.34%) |
May 03, 2012 | 9.018 | 9.072 | 8.912 | 8.957 | 8,264 | -0.04(-0.42%) |
May 02, 2012 | 8.866 | 9.140 | 8.866 | 8.996 | 38,237 | +0.14(+1.64%) |
May 01, 2012 | 8.744 | 9.011 | 8.698 | 8.851 | 19,941 | +0.12(+1.40%) |
Apr 30, 2012 | 8.416 | 8.851 | 8.416 | 8.729 | 28,694 | +0.30(+3.62%) |
Apr 27, 2012 | 8.386 | 8.439 | 8.340 | 8.424 | 16,088 | +0.04(+0.45%) |
Apr 26, 2012 | 8.287 | 8.470 | 8.287 | 8.386 | 16,101 | +0.14(+1.66%) |
Apr 25, 2012 | 8.309 | 8.309 | 8.233 | 8.248 | 15,745 | -0.08(-1.01%) |
Apr 24, 2012 | 8.233 | 8.332 | 8.218 | 8.332 | 13,508 | +0.10(+1.20%) |
Apr 23, 2012 | 8.332 | 8.386 | 8.058 | 8.233 | 21,490 | -0.18(-2.17%) |
Apr 20, 2012 | 8.378 | 8.416 | 8.271 | 8.416 | 9,051 | +0.01(+0.09%) |
Apr 19, 2012 | 8.409 | 8.454 | 8.386 | 8.409 | 8,038 | +0.02(+0.27%) |
Apr 18, 2012 | 8.447 | 8.462 | 8.355 | 8.386 | 6,402 | -0.12(-1.43%) |
Apr 17, 2012 | 8.462 | 8.576 | 8.368 | 8.508 | 12,114 | +0.08(+1.00%) |
Apr 16, 2012 | 8.294 | 8.462 | 8.279 | 8.424 | 54,801 | +0.04(+0.45%) |
Apr 13, 2012 | 8.424 | 8.424 | 8.256 | 8.386 | 27,481 | +0.02(+0.18%) |
Apr 12, 2012 | 8.630 | 8.630 | 8.355 | 8.370 | 10,626 | -0.17(-1.96%) |
Apr 11, 2012 | 8.637 | 8.717 | 8.538 | 8.538 | 21,137 | -0.10(-1.15%) |
Apr 10, 2012 | 8.675 | 8.805 | 8.508 | 8.637 | 22,434 | -0.10(-1.13%) |
Apr 09, 2012 | 8.569 | 8.759 | 8.569 | 8.736 | 7,803 | -0.05(-0.61%) |
Apr 05, 2012 | 8.866 | 8.927 | 8.248 | 8.790 | 17,565 | -0.16(-1.79%) |
Apr 04, 2012 | 8.935 | 8.950 | 8.767 | 8.950 | 6,099 | +0.03(+0.34%) |
Apr 03, 2012 | 8.797 | 9.003 | 8.698 | 8.919 | 28,008 | +0.16(+1.83%) |