Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 7.800 | 8.240 | 7.710 | 8.220 | 658,463 | +0.63(+8.30%) |
Jun 28, 2012 | 7.490 | 7.680 | 7.375 | 7.590 | 578,032 | +0.01(+0.13%) |
Jun 27, 2012 | 7.490 | 7.640 | 7.460 | 7.580 | 595,045 | +0.16(+2.16%) |
Jun 26, 2012 | 7.700 | 7.710 | 7.400 | 7.420 | 379,912 | -0.31(-4.01%) |
Jun 25, 2012 | 7.690 | 7.800 | 7.500 | 7.730 | 304,852 | -0.16(-2.03%) |
Jun 22, 2012 | 7.630 | 7.890 | 7.460 | 7.890 | 1,362,625 | +0.30(+3.95%) |
Jun 21, 2012 | 7.980 | 8.040 | 7.520 | 7.590 | 423,107 | -0.37(-4.65%) |
Jun 20, 2012 | 7.970 | 8.070 | 7.830 | 7.960 | 471,204 | -0.03(-0.38%) |
Jun 19, 2012 | 8.070 | 8.200 | 7.840 | 7.990 | 559,316 | +0.00(+0.00%) |
Jun 18, 2012 | 8.000 | 8.110 | 7.695 | 7.990 | 594,447 | -0.15(-1.84%) |
Jun 15, 2012 | 7.660 | 8.200 | 7.650 | 8.140 | 730,085 | +0.50(+6.54%) |
Jun 14, 2012 | 7.500 | 7.750 | 7.440 | 7.640 | 631,474 | +0.20(+2.69%) |
Jun 13, 2012 | 7.680 | 7.770 | 7.250 | 7.440 | 886,462 | -0.28(-3.63%) |
Jun 12, 2012 | 7.720 | 7.740 | 7.410 | 7.720 | 411,114 | +0.07(+0.92%) |
Jun 11, 2012 | 7.810 | 8.000 | 7.640 | 7.650 | 593,982 | -0.01(-0.13%) |
Jun 08, 2012 | 8.110 | 8.110 | 7.620 | 7.660 | 510,024 | -0.49(-6.01%) |
Jun 07, 2012 | 8.100 | 8.380 | 7.950 | 8.150 | 667,303 | +0.21(+2.64%) |
Jun 06, 2012 | 7.980 | 8.100 | 7.840 | 7.940 | 372,074 | +0.08(+1.02%) |
Jun 05, 2012 | 7.430 | 8.030 | 7.410 | 7.860 | 681,200 | +0.32(+4.24%) |
Jun 04, 2012 | 7.390 | 7.540 | 7.250 | 7.540 | 505,079 | +0.14(+1.89%) |
Jun 01, 2012 | 7.780 | 7.780 | 7.210 | 7.400 | 686,439 | -0.63(-7.85%) |
May 31, 2012 | 8.130 | 8.130 | 7.610 | 8.030 | 1,018,791 | -0.06(-0.74%) |
May 30, 2012 | 7.990 | 8.110 | 7.790 | 8.090 | 1,078,748 | -0.11(-1.34%) |
May 29, 2012 | 7.930 | 8.390 | 7.850 | 8.200 | 636,768 | +0.40(+5.13%) |
May 25, 2012 | 7.830 | 7.900 | 7.600 | 7.800 | 484,255 | -0.06(-0.76%) |
May 24, 2012 | 7.750 | 7.860 | 7.640 | 7.860 | 594,773 | +0.18(+2.34%) |
May 23, 2012 | 7.200 | 7.760 | 7.020 | 7.680 | 479,417 | +0.36(+4.92%) |
May 22, 2012 | 7.500 | 7.930 | 7.250 | 7.320 | 589,502 | -0.21(-2.79%) |
May 21, 2012 | 7.100 | 7.540 | 6.930 | 7.530 | 469,408 | +0.48(+6.81%) |
May 18, 2012 | 7.460 | 7.460 | 7.010 | 7.050 | 811,128 | -0.41(-5.50%) |
May 17, 2012 | 7.820 | 7.820 | 7.260 | 7.460 | 848,662 | -0.26(-3.37%) |
May 16, 2012 | 8.000 | 8.450 | 7.690 | 7.720 | 670,187 | -0.22(-2.77%) |
May 15, 2012 | 8.120 | 8.300 | 7.900 | 7.940 | 690,708 | -0.20(-2.46%) |
May 14, 2012 | 8.000 | 8.300 | 7.870 | 8.140 | 451,187 | +0.04(+0.49%) |
May 11, 2012 | 8.390 | 8.550 | 8.040 | 8.100 | 663,585 | -0.41(-4.82%) |
May 10, 2012 | 9.010 | 9.010 | 8.360 | 8.510 | 712,254 | -0.32(-3.62%) |
May 09, 2012 | 8.770 | 8.970 | 8.415 | 8.830 | 702,517 | -0.11(-1.23%) |
May 08, 2012 | 8.470 | 8.970 | 8.290 | 8.940 | 478,109 | +0.44(+5.18%) |
May 07, 2012 | 9.240 | 9.310 | 8.410 | 8.500 | 887,408 | -0.82(-8.80%) |
May 04, 2012 | 8.370 | 9.480 | 8.270 | 9.320 | 1,309,997 | +0.81(+9.52%) |
May 03, 2012 | 8.920 | 9.250 | 8.350 | 8.510 | 713,066 | -0.41(-4.60%) |
May 02, 2012 | 7.650 | 9.340 | 7.650 | 8.920 | 2,284,269 | +1.32(+17.37%) |
May 01, 2012 | 7.920 | 8.090 | 7.520 | 7.600 | 800,464 | -0.36(-4.52%) |
Apr 30, 2012 | 8.050 | 8.060 | 7.640 | 7.960 | 578,777 | -0.09(-1.12%) |
Apr 27, 2012 | 7.750 | 8.120 | 7.750 | 8.050 | 580,540 | +0.41(+5.37%) |
Apr 26, 2012 | 7.810 | 7.950 | 7.590 | 7.640 | 383,088 | -0.21(-2.68%) |
Apr 25, 2012 | 7.310 | 8.310 | 7.310 | 7.850 | 914,955 | +0.90(+12.95%) |
Apr 24, 2012 | 7.130 | 7.170 | 6.850 | 6.950 | 231,137 | -0.12(-1.70%) |
Apr 23, 2012 | 6.720 | 7.280 | 6.650 | 7.070 | 1,046,597 | +0.17(+2.46%) |
Apr 20, 2012 | 7.250 | 7.260 | 6.865 | 6.900 | 410,201 | -0.24(-3.36%) |
Apr 19, 2012 | 7.330 | 7.510 | 7.070 | 7.140 | 327,023 | -0.19(-2.59%) |
Apr 18, 2012 | 7.570 | 7.610 | 7.270 | 7.330 | 380,760 | -0.37(-4.81%) |
Apr 17, 2012 | 7.680 | 7.920 | 7.670 | 7.700 | 491,821 | +0.13(+1.72%) |
Apr 16, 2012 | 7.580 | 7.610 | 7.250 | 7.570 | 288,214 | +0.07(+0.93%) |
Apr 13, 2012 | 7.765 | 7.800 | 7.390 | 7.500 | 370,812 | -0.34(-4.34%) |
Apr 12, 2012 | 7.880 | 8.070 | 7.810 | 7.840 | 517,353 | -0.11(-1.38%) |
Apr 11, 2012 | 7.330 | 8.210 | 7.330 | 7.950 | 911,000 | +0.73(+10.11%) |
Apr 10, 2012 | 7.890 | 8.110 | 7.190 | 7.220 | 469,183 | -0.15(-2.04%) |
Apr 09, 2012 | 7.600 | 7.630 | 7.340 | 7.370 | 227,906 | -0.40(-5.15%) |
Apr 05, 2012 | 7.730 | 8.070 | 7.700 | 7.770 | 739,028 | -0.02(-0.26%) |
Apr 04, 2012 | 8.400 | 8.400 | 7.750 | 7.790 | 412,750 | -0.61(-7.26%) |
Apr 03, 2012 | 8.610 | 8.870 | 8.360 | 8.400 | 361,417 | -0.24(-2.78%) |