Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 7.652 | 7.906 | 7.452 | 7.743 | 236,989 | +0.30(+4.03%) |
Jun 28, 2012 | 7.161 | 7.506 | 7.125 | 7.443 | 155,166 | +0.27(+3.80%) |
Jun 27, 2012 | 7.007 | 7.252 | 6.879 | 7.170 | 314,635 | +0.16(+2.33%) |
Jun 26, 2012 | 6.988 | 7.052 | 6.898 | 7.007 | 74,832 | +0.04(+0.52%) |
Jun 25, 2012 | 7.152 | 7.216 | 6.961 | 6.970 | 247,219 | -0.28(-3.88%) |
Jun 22, 2012 | 7.306 | 7.334 | 7.197 | 7.252 | 105,811 | +0.01(+0.13%) |
Jun 21, 2012 | 7.535 | 7.652 | 7.188 | 7.243 | 155,012 | -0.37(-4.89%) |
Jun 20, 2012 | 7.761 | 7.797 | 7.543 | 7.615 | 159,689 | -0.18(-2.33%) |
Jun 19, 2012 | 7.852 | 7.861 | 7.652 | 7.797 | 148,538 | -0.04(-0.46%) |
Jun 18, 2012 | 7.452 | 7.952 | 7.352 | 7.834 | 374,483 | +0.29(+3.86%) |
Jun 15, 2012 | 7.516 | 7.597 | 7.270 | 7.543 | 428,400 | +0.00(+0.00%) |
Jun 14, 2012 | 7.670 | 7.761 | 7.479 | 7.543 | 109,667 | -0.15(-1.89%) |
Jun 13, 2012 | 7.824 | 7.897 | 7.579 | 7.688 | 774,702 | -0.20(-2.53%) |
Jun 12, 2012 | 7.888 | 7.952 | 7.579 | 7.888 | 187,262 | +0.02(+0.23%) |
Jun 11, 2012 | 7.452 | 7.988 | 7.452 | 7.870 | 116,542 | +0.60(+8.25%) |
Jun 08, 2012 | 7.552 | 7.706 | 7.234 | 7.270 | 273,413 | -0.20(-2.68%) |
Jun 07, 2012 | 7.552 | 7.743 | 7.397 | 7.470 | 486,878 | +0.01(+0.12%) |
Jun 06, 2012 | 7.534 | 7.643 | 7.334 | 7.461 | 287,293 | -0.02(-0.24%) |
Jun 05, 2012 | 7.452 | 7.806 | 7.452 | 7.479 | 88,846 | +0.00(+0.00%) |
Jun 04, 2012 | 7.915 | 7.915 | 7.452 | 7.479 | 133,897 | -0.43(-5.40%) |
Jun 01, 2012 | 7.997 | 8.252 | 7.861 | 7.906 | 73,704 | -0.25(-3.12%) |
May 31, 2012 | 8.324 | 8.324 | 7.979 | 8.161 | 135,533 | -0.18(-2.18%) |
May 30, 2012 | 8.615 | 8.615 | 8.297 | 8.342 | 103,549 | -0.35(-4.08%) |
May 29, 2012 | 8.524 | 8.751 | 8.177 | 8.697 | 132,362 | +0.37(+4.48%) |
May 25, 2012 | 7.943 | 8.388 | 7.715 | 8.324 | 45,721 | +0.40(+5.05%) |
May 24, 2012 | 7.997 | 8.088 | 7.815 | 7.924 | 26,052 | -0.04(-0.46%) |
May 23, 2012 | 7.579 | 7.970 | 7.461 | 7.961 | 154,883 | -0.05(-0.68%) |
May 22, 2012 | 7.961 | 8.252 | 7.924 | 8.015 | 57,677 | +0.05(+0.68%) |
May 21, 2012 | 7.688 | 8.006 | 7.670 | 7.961 | 155,378 | +0.25(+3.18%) |
May 18, 2012 | 7.730 | 7.843 | 7.679 | 7.715 | 89,694 | -0.12(-1.51%) |
May 17, 2012 | 8.306 | 8.370 | 7.788 | 7.834 | 182,621 | -0.45(-5.38%) |
May 16, 2012 | 8.570 | 8.570 | 8.061 | 8.279 | 198,333 | +0.49(+6.30%) |
May 15, 2012 | 7.679 | 8.070 | 7.470 | 7.788 | 145,213 | +0.04(+0.47%) |
May 14, 2012 | 7.679 | 7.870 | 7.525 | 7.752 | 381,373 | +0.03(+0.35%) |
May 11, 2012 | 7.752 | 7.941 | 7.588 | 7.725 | 694,103 | -0.10(-1.28%) |
May 10, 2012 | 8.188 | 8.224 | 7.743 | 7.824 | 172,625 | -0.30(-3.69%) |
May 09, 2012 | 7.988 | 8.188 | 7.915 | 8.124 | 140,012 | -0.01(-0.11%) |
May 08, 2012 | 8.106 | 8.313 | 7.997 | 8.133 | 66,504 | +0.05(+0.56%) |
May 07, 2012 | 8.152 | 8.215 | 7.906 | 8.088 | 97,205 | -0.02(-0.22%) |
May 04, 2012 | 8.588 | 8.588 | 8.061 | 8.106 | 228,309 | -0.56(-6.50%) |
May 03, 2012 | 8.942 | 8.951 | 8.561 | 8.670 | 244,797 | -0.27(-3.05%) |
May 02, 2012 | 8.924 | 9.197 | 8.847 | 8.942 | 215,212 | -0.02(-0.20%) |
May 01, 2012 | 9.069 | 9.169 | 8.933 | 8.960 | 116,381 | -0.06(-0.70%) |
Apr 30, 2012 | 9.088 | 9.106 | 8.942 | 9.024 | 134,926 | -0.06(-0.70%) |
Apr 27, 2012 | 9.079 | 9.342 | 8.979 | 9.088 | 121,266 | +0.00(+0.00%) |
Apr 26, 2012 | 9.142 | 9.233 | 8.652 | 9.088 | 469,748 | -0.06(-0.70%) |
Apr 25, 2012 | 9.215 | 9.215 | 8.915 | 9.151 | 150,129 | +0.05(+0.50%) |
Apr 24, 2012 | 9.169 | 9.306 | 9.088 | 9.106 | 141,098 | -0.07(-0.79%) |
Apr 23, 2012 | 9.524 | 9.597 | 9.142 | 9.179 | 649,360 | -0.49(-5.08%) |
Apr 20, 2012 | 9.860 | 10.09 | 9.488 | 9.669 | 159,415 | -0.21(-2.12%) |
Apr 19, 2012 | 9.996 | 10.03 | 9.806 | 9.878 | 303,179 | -0.11(-1.09%) |
Apr 18, 2012 | 9.769 | 10.07 | 9.769 | 9.987 | 242,204 | +0.22(+2.23%) |
Apr 17, 2012 | 9.769 | 9.824 | 9.724 | 9.769 | 688,602 | +0.05(+0.47%) |
Apr 16, 2012 | 10.08 | 10.17 | 9.578 | 9.724 | 473,807 | -0.35(-3.43%) |
Apr 13, 2012 | 9.978 | 10.22 | 9.942 | 10.07 | 323,906 | +0.10(+0.96%) |
Apr 12, 2012 | 9.960 | 10.03 | 9.769 | 9.974 | 189,528 | +0.06(+0.60%) |
Apr 11, 2012 | 9.778 | 10.02 | 9.524 | 9.915 | 231,442 | +0.25(+2.63%) |
Apr 10, 2012 | 9.751 | 9.915 | 9.460 | 9.660 | 312,441 | -0.22(-2.21%) |
Apr 09, 2012 | 9.906 | 9.996 | 9.751 | 9.878 | 113,409 | +0.00(+0.00%) |
Apr 05, 2012 | 9.851 | 9.996 | 9.742 | 9.878 | 139,853 | +0.03(+0.28%) |
Apr 04, 2012 | 10.04 | 10.13 | 9.787 | 9.851 | 164,241 | -0.24(-2.34%) |
Apr 03, 2012 | 10.04 | 10.17 | 9.961 | 10.09 | 294,865 | +0.08(+0.82%) |