Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 8.061 | 8.273 | 8.007 | 8.234 | 756,259 | +0.38(+4.79%) |
Jun 28, 2012 | 7.714 | 7.868 | 7.627 | 7.858 | 974,414 | +0.05(+0.62%) |
Jun 27, 2012 | 7.473 | 7.839 | 7.434 | 7.810 | 836,591 | +0.37(+4.92%) |
Jun 26, 2012 | 7.492 | 7.608 | 7.410 | 7.444 | 553,034 | -0.04(-0.52%) |
Jun 25, 2012 | 7.598 | 7.714 | 7.473 | 7.482 | 580,931 | -0.24(-3.12%) |
Jun 22, 2012 | 7.550 | 7.743 | 7.492 | 7.723 | 2,696,301 | +0.20(+2.69%) |
Jun 21, 2012 | 7.858 | 7.916 | 7.492 | 7.521 | 620,885 | -0.37(-4.65%) |
Jun 20, 2012 | 7.849 | 8.013 | 7.810 | 7.887 | 418,363 | +0.06(+0.74%) |
Jun 19, 2012 | 7.656 | 7.955 | 7.598 | 7.829 | 491,727 | +0.21(+2.78%) |
Jun 18, 2012 | 7.405 | 7.617 | 7.405 | 7.617 | 497,969 | +0.14(+1.94%) |
Jun 15, 2012 | 7.367 | 7.608 | 7.367 | 7.473 | 942,841 | +0.14(+1.97%) |
Jun 14, 2012 | 7.299 | 7.410 | 7.183 | 7.328 | 663,326 | +0.06(+0.80%) |
Jun 13, 2012 | 7.386 | 7.434 | 7.222 | 7.270 | 432,766 | -0.13(-1.69%) |
Jun 12, 2012 | 7.328 | 7.434 | 7.251 | 7.396 | 464,555 | +0.11(+1.45%) |
Jun 11, 2012 | 7.666 | 7.694 | 7.290 | 7.290 | 545,973 | -0.25(-3.32%) |
Jun 08, 2012 | 7.338 | 7.559 | 7.270 | 7.540 | 475,102 | +0.16(+2.22%) |
Jun 07, 2012 | 7.685 | 7.772 | 7.328 | 7.376 | 871,260 | -0.21(-2.80%) |
Jun 06, 2012 | 7.482 | 7.666 | 7.453 | 7.588 | 464,448 | +0.21(+2.81%) |
Jun 05, 2012 | 7.357 | 7.473 | 7.318 | 7.381 | 824,397 | -0.00(-0.07%) |
Jun 04, 2012 | 7.232 | 7.444 | 7.232 | 7.386 | 1,170,197 | +0.17(+2.41%) |
Jun 01, 2012 | 7.251 | 7.488 | 7.203 | 7.212 | 876,442 | -0.22(-2.98%) |
May 31, 2012 | 7.511 | 7.511 | 7.376 | 7.434 | 974,421 | -0.08(-1.03%) |
May 30, 2012 | 7.502 | 7.588 | 7.453 | 7.511 | 632,815 | -0.08(-1.02%) |
May 29, 2012 | 7.463 | 7.598 | 7.415 | 7.588 | 513,400 | +0.22(+3.01%) |
May 25, 2012 | 7.299 | 7.434 | 7.290 | 7.367 | 811,703 | +0.06(+0.79%) |
May 24, 2012 | 7.502 | 7.511 | 7.232 | 7.309 | 788,493 | -0.15(-2.07%) |
May 23, 2012 | 7.347 | 7.492 | 7.269 | 7.463 | 928,339 | +0.02(+0.26%) |
May 22, 2012 | 7.569 | 7.579 | 7.396 | 7.444 | 705,777 | -0.11(-1.40%) |
May 21, 2012 | 7.290 | 7.559 | 7.241 | 7.550 | 1,373,856 | +0.30(+4.12%) |
May 18, 2012 | 7.367 | 7.453 | 7.251 | 7.251 | 651,408 | -0.14(-1.96%) |
May 17, 2012 | 7.646 | 7.733 | 7.396 | 7.396 | 933,306 | -0.25(-3.28%) |
May 16, 2012 | 7.685 | 7.772 | 7.588 | 7.646 | 1,186,870 | -0.03(-0.38%) |
May 15, 2012 | 7.772 | 7.839 | 7.569 | 7.675 | 1,258,819 | -0.07(-0.87%) |
May 14, 2012 | 7.772 | 7.858 | 7.694 | 7.743 | 867,494 | -0.11(-1.35%) |
May 11, 2012 | 7.897 | 8.042 | 7.839 | 7.849 | 939,912 | -0.12(-1.45%) |
May 10, 2012 | 8.013 | 8.090 | 7.907 | 7.964 | 1,088,845 | +0.04(+0.49%) |
May 09, 2012 | 7.974 | 8.032 | 7.878 | 7.926 | 1,027,676 | -0.17(-2.14%) |
May 08, 2012 | 8.061 | 8.148 | 7.984 | 8.099 | 660,233 | -0.04(-0.47%) |
May 07, 2012 | 8.177 | 8.244 | 8.119 | 8.138 | 646,939 | -0.09(-1.06%) |
May 04, 2012 | 8.331 | 8.350 | 8.206 | 8.225 | 1,235,951 | -0.17(-2.07%) |
May 03, 2012 | 8.630 | 8.630 | 8.398 | 8.398 | 1,061,097 | -0.27(-3.11%) |
May 02, 2012 | 8.447 | 8.668 | 8.418 | 8.668 | 678,823 | +0.13(+1.58%) |
May 01, 2012 | 8.524 | 8.707 | 8.456 | 8.533 | 789,433 | +0.00(+0.00%) |
Apr 30, 2012 | 8.659 | 8.659 | 8.514 | 8.533 | 590,157 | -0.12(-1.34%) |
Apr 27, 2012 | 8.504 | 8.659 | 8.400 | 8.649 | 546,284 | +0.20(+2.40%) |
Apr 26, 2012 | 8.389 | 8.476 | 8.254 | 8.447 | 620,499 | +0.05(+0.57%) |
Apr 25, 2012 | 8.360 | 8.427 | 8.215 | 8.398 | 767,082 | +0.13(+1.63%) |
Apr 24, 2012 | 8.157 | 8.341 | 8.148 | 8.263 | 1,004,407 | +0.09(+1.06%) |
Apr 23, 2012 | 8.128 | 8.225 | 8.003 | 8.177 | 1,218,334 | -0.06(-0.70%) |
Apr 20, 2012 | 8.485 | 8.485 | 8.128 | 8.234 | 1,275,330 | -0.17(-2.06%) |
Apr 19, 2012 | 8.543 | 8.630 | 8.215 | 8.408 | 1,688,305 | +0.02(+0.23%) |
Apr 18, 2012 | 8.456 | 8.476 | 8.283 | 8.389 | 978,920 | -0.13(-1.58%) |
Apr 17, 2012 | 8.476 | 8.620 | 8.456 | 8.524 | 906,789 | +0.12(+1.38%) |
Apr 16, 2012 | 8.408 | 8.504 | 8.292 | 8.408 | 638,035 | +0.02(+0.23%) |
Apr 13, 2012 | 8.582 | 8.582 | 8.292 | 8.389 | 531,603 | -0.24(-2.79%) |
Apr 12, 2012 | 8.398 | 8.668 | 8.341 | 8.630 | 494,903 | +0.27(+3.23%) |
Apr 11, 2012 | 8.225 | 8.379 | 8.157 | 8.360 | 603,596 | +0.25(+3.09%) |
Apr 10, 2012 | 8.437 | 8.504 | 8.099 | 8.109 | 914,581 | -0.27(-3.22%) |
Apr 09, 2012 | 8.485 | 8.553 | 8.379 | 8.379 | 809,591 | -0.30(-3.44%) |
Apr 05, 2012 | 8.726 | 8.755 | 8.635 | 8.678 | 501,919 | -0.05(-0.55%) |
Apr 04, 2012 | 8.861 | 8.880 | 8.630 | 8.726 | 759,811 | -0.26(-2.90%) |
Apr 03, 2012 | 9.093 | 9.113 | 8.948 | 8.987 | 703,194 | -0.14(-1.58%) |