Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 7.715 | 7.765 | 7.715 | 7.715 | 43,830 | +0.00(+0.00%) |
Jun 28, 2012 | 7.640 | 7.725 | 7.640 | 7.715 | 115,426 | +0.05(+0.65%) |
Jun 27, 2012 | 7.665 | 7.665 | 7.650 | 7.665 | 46,908 | +0.03(+0.33%) |
Jun 26, 2012 | 7.685 | 7.698 | 7.631 | 7.640 | 64,317 | -0.06(-0.72%) |
Jun 25, 2012 | 7.630 | 7.700 | 7.625 | 7.695 | 34,622 | +0.07(+0.92%) |
Jun 22, 2012 | 7.625 | 7.632 | 7.600 | 7.625 | 66,887 | +0.00(+0.00%) |
Jun 21, 2012 | 7.630 | 7.658 | 7.620 | 7.625 | 91,990 | -0.02(-0.20%) |
Jun 20, 2012 | 7.670 | 7.685 | 7.615 | 7.640 | 112,623 | -0.02(-0.20%) |
Jun 19, 2012 | 7.580 | 7.655 | 7.580 | 7.655 | 60,368 | +0.10(+1.26%) |
Jun 18, 2012 | 7.545 | 7.575 | 7.545 | 7.560 | 96,910 | +0.01(+0.13%) |
Jun 15, 2012 | 7.580 | 7.580 | 7.540 | 7.550 | 86,068 | -0.01(-0.07%) |
Jun 14, 2012 | 7.565 | 7.590 | 7.550 | 7.555 | 47,965 | +0.00(+0.00%) |
Jun 13, 2012 | 7.555 | 7.563 | 7.540 | 7.555 | 47,002 | -0.01(-0.13%) |
Jun 12, 2012 | 7.580 | 7.580 | 7.530 | 7.565 | 50,173 | -0.01(-0.07%) |
Jun 11, 2012 | 7.690 | 7.690 | 7.560 | 7.570 | 72,648 | -0.02(-0.26%) |
Jun 08, 2012 | 7.660 | 7.675 | 7.585 | 7.590 | 79,928 | -0.07(-0.92%) |
Jun 07, 2012 | 7.705 | 7.705 | 7.643 | 7.660 | 51,997 | -0.01(-0.12%) |
Jun 06, 2012 | 7.679 | 7.689 | 7.659 | 7.669 | 67,681 | +0.00(+0.00%) |
Jun 05, 2012 | 7.644 | 7.669 | 7.625 | 7.669 | 65,084 | +0.01(+0.13%) |
Jun 04, 2012 | 7.560 | 7.659 | 7.540 | 7.659 | 121,204 | +0.10(+1.32%) |
Jun 01, 2012 | 7.495 | 7.580 | 7.495 | 7.560 | 129,907 | +0.06(+0.74%) |
May 31, 2012 | 7.505 | 7.520 | 7.495 | 7.504 | 38,492 | +0.01(+0.13%) |
May 30, 2012 | 7.510 | 7.525 | 7.485 | 7.495 | 128,893 | -0.00(-0.07%) |
May 29, 2012 | 7.485 | 7.520 | 7.470 | 7.500 | 71,286 | +0.01(+0.20%) |
May 25, 2012 | 7.430 | 7.485 | 7.430 | 7.485 | 46,017 | +0.06(+0.81%) |
May 24, 2012 | 7.380 | 7.450 | 7.380 | 7.425 | 83,820 | +0.05(+0.68%) |
May 23, 2012 | 7.450 | 7.450 | 7.365 | 7.375 | 72,106 | -0.04(-0.50%) |
May 22, 2012 | 7.430 | 7.447 | 7.407 | 7.412 | 32,449 | -0.00(-0.04%) |
May 21, 2012 | 7.405 | 7.440 | 7.345 | 7.415 | 105,744 | +0.02(+0.27%) |
May 18, 2012 | 7.435 | 7.445 | 7.385 | 7.395 | 60,775 | -0.02(-0.34%) |
May 17, 2012 | 7.535 | 7.550 | 7.385 | 7.420 | 148,178 | -0.13(-1.72%) |
May 16, 2012 | 7.550 | 7.580 | 7.535 | 7.550 | 51,897 | -0.00(-0.07%) |
May 15, 2012 | 7.555 | 7.570 | 7.540 | 7.555 | 64,503 | +0.02(+0.26%) |
May 14, 2012 | 7.714 | 7.714 | 7.520 | 7.535 | 303,520 | -0.16(-2.14%) |
May 11, 2012 | 7.749 | 7.749 | 7.664 | 7.699 | 109,684 | +0.01(+0.13%) |
May 10, 2012 | 7.694 | 7.704 | 7.679 | 7.689 | 63,987 | -0.02(-0.32%) |
May 09, 2012 | 7.654 | 7.719 | 7.649 | 7.714 | 114,370 | +0.10(+1.32%) |
May 08, 2012 | 7.594 | 7.624 | 7.594 | 7.614 | 62,245 | +0.01(+0.20%) |
May 07, 2012 | 7.594 | 7.644 | 7.594 | 7.599 | 80,025 | +0.00(+0.00%) |
May 04, 2012 | 7.589 | 7.634 | 7.564 | 7.599 | 87,999 | -0.02(-0.26%) |
May 03, 2012 | 7.579 | 7.639 | 7.579 | 7.619 | 69,778 | -0.00(-0.07%) |
May 02, 2012 | 7.619 | 7.624 | 7.594 | 7.624 | 63,841 | +0.00(+0.07%) |
May 01, 2012 | 7.594 | 7.619 | 7.594 | 7.619 | 71,624 | +0.03(+0.46%) |
Apr 30, 2012 | 7.589 | 7.594 | 7.584 | 7.584 | 46,641 | -0.01(-0.13%) |
Apr 27, 2012 | 7.564 | 7.594 | 7.554 | 7.594 | 23,560 | +0.06(+0.86%) |
Apr 26, 2012 | 7.549 | 7.579 | 7.510 | 7.529 | 102,276 | -0.03(-0.39%) |
Apr 25, 2012 | 7.564 | 7.589 | 7.544 | 7.559 | 70,918 | -0.01(-0.13%) |
Apr 24, 2012 | 7.515 | 7.569 | 7.485 | 7.569 | 85,888 | +0.05(+0.73%) |
Apr 23, 2012 | 7.510 | 7.515 | 7.460 | 7.515 | 51,214 | +0.01(+0.13%) |
Apr 20, 2012 | 7.500 | 7.505 | 7.470 | 7.505 | 26,189 | +0.00(+0.07%) |
Apr 19, 2012 | 7.500 | 7.525 | 7.490 | 7.500 | 35,501 | +0.00(+0.07%) |
Apr 18, 2012 | 7.515 | 7.515 | 7.455 | 7.495 | 99,252 | -0.04(-0.53%) |
Apr 17, 2012 | 7.391 | 7.544 | 7.386 | 7.534 | 107,460 | +0.13(+1.81%) |
Apr 16, 2012 | 7.400 | 7.445 | 7.381 | 7.400 | 108,421 | +0.04(+0.55%) |
Apr 13, 2012 | 7.371 | 7.391 | 7.351 | 7.360 | 51,025 | -0.05(-0.68%) |
Apr 12, 2012 | 7.430 | 7.430 | 7.395 | 7.410 | 53,576 | +0.00(+0.00%) |
Apr 11, 2012 | 7.376 | 7.440 | 7.371 | 7.410 | 52,921 | +0.02(+0.24%) |
Apr 10, 2012 | 7.381 | 7.420 | 7.361 | 7.393 | 73,582 | +0.00(+0.04%) |
Apr 09, 2012 | 7.316 | 7.415 | 7.306 | 7.390 | 124,359 | +0.06(+0.81%) |
Apr 05, 2012 | 7.316 | 7.345 | 7.306 | 7.331 | 50,631 | +0.01(+0.13%) |
Apr 04, 2012 | 7.247 | 7.390 | 7.247 | 7.321 | 216,824 | +0.06(+0.82%) |
Apr 03, 2012 | 7.192 | 7.271 | 7.173 | 7.262 | 62,574 | +0.09(+1.24%) |