Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 7.623 | 7.639 | 7.310 | 7.483 | 66,162 | +0.13(+1.70%) |
Jun 28, 2012 | 7.185 | 7.420 | 7.185 | 7.357 | 4,604 | -0.08(-1.05%) |
Jun 27, 2012 | 7.436 | 7.592 | 7.201 | 7.436 | 26,830 | +0.11(+1.50%) |
Jun 26, 2012 | 7.670 | 7.670 | 7.279 | 7.326 | 27,597 | -0.28(-3.70%) |
Jun 25, 2012 | 7.733 | 7.827 | 7.391 | 7.608 | 18,872 | -0.34(-4.33%) |
Jun 22, 2012 | 7.843 | 7.983 | 7.780 | 7.952 | 6,464 | +0.17(+2.21%) |
Jun 21, 2012 | 8.234 | 8.234 | 7.608 | 7.780 | 42,925 | -0.39(-4.79%) |
Jun 20, 2012 | 8.093 | 8.171 | 7.999 | 8.171 | 12,299 | +0.00(+0.00%) |
Jun 19, 2012 | 8.657 | 8.719 | 7.670 | 8.171 | 197,948 | -0.55(-6.28%) |
Jun 18, 2012 | 8.766 | 8.923 | 8.406 | 8.719 | 63,367 | +0.03(+0.36%) |
Jun 15, 2012 | 7.451 | 8.735 | 7.216 | 8.688 | 129,079 | +1.33(+18.09%) |
Jun 14, 2012 | 7.238 | 7.983 | 7.138 | 7.357 | 146,415 | +0.27(+3.75%) |
Jun 13, 2012 | 6.888 | 7.154 | 6.888 | 7.091 | 27,570 | +0.14(+2.03%) |
Jun 12, 2012 | 6.966 | 6.966 | 6.856 | 6.950 | 8,015 | +0.08(+1.14%) |
Jun 11, 2012 | 6.919 | 7.029 | 6.700 | 6.872 | 35,427 | +0.02(+0.23%) |
Jun 08, 2012 | 7.169 | 7.201 | 6.778 | 6.856 | 48,645 | -0.27(-3.74%) |
Jun 07, 2012 | 7.232 | 7.670 | 7.091 | 7.122 | 14,284 | +0.03(+0.44%) |
Jun 06, 2012 | 7.232 | 7.404 | 7.060 | 7.091 | 20,819 | -0.05(-0.66%) |
Jun 05, 2012 | 7.122 | 7.389 | 7.044 | 7.138 | 19,639 | +0.05(+0.66%) |
Jun 04, 2012 | 7.326 | 7.326 | 7.044 | 7.091 | 15,065 | -0.27(-3.62%) |
Jun 01, 2012 | 7.623 | 7.623 | 7.310 | 7.357 | 29,437 | -0.41(-5.24%) |
May 31, 2012 | 7.827 | 7.890 | 7.545 | 7.764 | 35,949 | -0.06(-0.80%) |
May 30, 2012 | 7.983 | 7.983 | 7.827 | 7.827 | 20,892 | -0.19(-2.34%) |
May 29, 2012 | 7.749 | 8.015 | 7.749 | 8.015 | 39,545 | +0.33(+4.28%) |
May 25, 2012 | 7.686 | 7.827 | 7.686 | 7.686 | 60,895 | +0.00(+0.00%) |
May 24, 2012 | 7.874 | 8.015 | 7.670 | 7.686 | 100,100 | -0.19(-2.39%) |
May 23, 2012 | 7.467 | 7.968 | 7.263 | 7.874 | 88,993 | +0.31(+4.14%) |
May 22, 2012 | 6.872 | 7.717 | 6.747 | 7.561 | 167,634 | +0.75(+11.03%) |
May 21, 2012 | 7.029 | 7.274 | 6.661 | 6.809 | 174,974 | -0.17(-2.47%) |
May 18, 2012 | 7.827 | 7.952 | 6.762 | 6.982 | 201,841 | -0.53(-7.08%) |
May 17, 2012 | 8.030 | 8.124 | 7.483 | 7.514 | 185,228 | -0.54(-6.69%) |
May 16, 2012 | 8.218 | 8.218 | 7.999 | 8.053 | 47,812 | -0.26(-3.12%) |
May 15, 2012 | 8.735 | 8.735 | 8.297 | 8.312 | 31,561 | -0.36(-4.15%) |
May 14, 2012 | 8.829 | 8.852 | 8.594 | 8.672 | 49,887 | -0.36(-3.99%) |
May 11, 2012 | 9.392 | 9.392 | 8.985 | 9.032 | 7,390 | -0.36(-3.83%) |
May 10, 2012 | 9.142 | 9.392 | 9.142 | 9.392 | 17,276 | +0.22(+2.39%) |
May 09, 2012 | 9.392 | 9.392 | 9.111 | 9.173 | 31,486 | -0.28(-2.98%) |
May 08, 2012 | 9.392 | 9.627 | 9.345 | 9.455 | 13,401 | -0.02(-0.17%) |
May 07, 2012 | 9.377 | 9.486 | 9.079 | 9.471 | 29,668 | -0.16(-1.63%) |
May 04, 2012 | 9.627 | 9.752 | 9.392 | 9.627 | 32,728 | -0.08(-0.81%) |
May 03, 2012 | 9.909 | 9.925 | 9.627 | 9.705 | 13,498 | -0.13(-1.27%) |
May 02, 2012 | 9.799 | 9.940 | 9.643 | 9.831 | 39,615 | -0.03(-0.32%) |
May 01, 2012 | 9.893 | 10.08 | 9.846 | 9.862 | 29,449 | +0.00(+0.00%) |
Apr 30, 2012 | 10.18 | 10.35 | 9.784 | 9.862 | 23,543 | -0.34(-3.37%) |
Apr 27, 2012 | 10.46 | 10.46 | 10.18 | 10.21 | 18,660 | -0.27(-2.54%) |
Apr 26, 2012 | 10.32 | 10.52 | 10.08 | 10.47 | 25,112 | +0.25(+2.45%) |
Apr 25, 2012 | 10.57 | 10.85 | 10.19 | 10.22 | 19,036 | -0.23(-2.25%) |
Apr 24, 2012 | 10.68 | 10.74 | 10.05 | 10.46 | 24,632 | -0.22(-2.05%) |
Apr 23, 2012 | 10.91 | 10.93 | 9.940 | 10.68 | 57,921 | -0.56(-5.01%) |
Apr 20, 2012 | 11.66 | 11.66 | 11.11 | 11.24 | 16,865 | -0.42(-3.62%) |
Apr 19, 2012 | 11.40 | 11.74 | 11.40 | 11.66 | 25,444 | +0.13(+1.09%) |
Apr 18, 2012 | 11.55 | 11.74 | 11.40 | 11.54 | 13,842 | -0.22(-1.86%) |
Apr 17, 2012 | 11.51 | 11.77 | 11.49 | 11.76 | 34,265 | +0.33(+2.88%) |
Apr 16, 2012 | 11.76 | 11.79 | 11.02 | 11.43 | 35,340 | -0.31(-2.67%) |
Apr 13, 2012 | 11.77 | 11.88 | 11.62 | 11.74 | 15,719 | -0.16(-1.32%) |
Apr 12, 2012 | 11.68 | 11.90 | 11.43 | 11.90 | 52,110 | +0.16(+1.33%) |
Apr 11, 2012 | 11.63 | 11.82 | 11.54 | 11.74 | 63,288 | +0.30(+2.60%) |
Apr 10, 2012 | 11.66 | 11.79 | 11.40 | 11.44 | 15,907 | -0.31(-2.66%) |
Apr 09, 2012 | 11.74 | 11.87 | 11.51 | 11.76 | 37,293 | -0.17(-1.44%) |
Apr 05, 2012 | 11.74 | 12.12 | 11.74 | 11.93 | 50,309 | +0.14(+1.20%) |
Apr 04, 2012 | 12.05 | 12.18 | 11.43 | 11.79 | 43,418 | -0.36(-2.96%) |
Apr 03, 2012 | 11.87 | 12.21 | 11.87 | 12.15 | 77,576 | +0.31(+2.64%) |