Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 8.633 | 8.779 | 8.499 | 8.743 | 421,400 | +0.29(+3.38%) |
Jun 28, 2012 | 8.274 | 8.493 | 8.274 | 8.457 | 355,599 | +0.07(+0.80%) |
Jun 27, 2012 | 8.299 | 8.451 | 8.299 | 8.390 | 377,069 | +0.12(+1.47%) |
Jun 26, 2012 | 8.208 | 8.305 | 8.129 | 8.268 | 277,959 | +0.12(+1.42%) |
Jun 25, 2012 | 8.080 | 8.220 | 7.977 | 8.153 | 322,631 | -0.07(-0.89%) |
Jun 22, 2012 | 8.220 | 8.329 | 8.135 | 8.226 | 464,325 | +0.07(+0.89%) |
Jun 21, 2012 | 8.287 | 8.293 | 8.050 | 8.153 | 187,543 | -0.16(-1.97%) |
Jun 20, 2012 | 8.183 | 8.323 | 8.110 | 8.317 | 290,983 | +0.12(+1.48%) |
Jun 19, 2012 | 8.025 | 8.281 | 7.885 | 8.195 | 252,575 | +0.24(+2.98%) |
Jun 18, 2012 | 8.037 | 8.086 | 7.867 | 7.958 | 218,852 | -0.18(-2.24%) |
Jun 15, 2012 | 7.727 | 8.165 | 7.667 | 8.141 | 436,519 | +0.44(+5.77%) |
Jun 14, 2012 | 7.642 | 7.788 | 7.484 | 7.697 | 235,838 | +0.05(+0.64%) |
Jun 13, 2012 | 7.472 | 7.727 | 7.253 | 7.648 | 225,086 | +0.17(+2.28%) |
Jun 12, 2012 | 7.308 | 7.496 | 7.192 | 7.478 | 232,676 | +0.24(+3.27%) |
Jun 11, 2012 | 7.794 | 7.794 | 7.211 | 7.241 | 245,436 | -0.47(-6.15%) |
Jun 08, 2012 | 7.746 | 7.891 | 7.478 | 7.715 | 329,427 | -0.07(-0.94%) |
Jun 07, 2012 | 7.916 | 8.037 | 7.660 | 7.788 | 276,646 | -0.14(-1.76%) |
Jun 06, 2012 | 7.703 | 7.977 | 7.636 | 7.928 | 273,669 | +0.33(+4.40%) |
Jun 05, 2012 | 7.429 | 7.642 | 7.350 | 7.594 | 253,316 | +0.14(+1.88%) |
Jun 04, 2012 | 7.399 | 7.527 | 7.192 | 7.454 | 265,062 | +0.13(+1.83%) |
Jun 01, 2012 | 7.478 | 7.533 | 7.253 | 7.320 | 286,357 | -0.36(-4.75%) |
May 31, 2012 | 7.569 | 7.758 | 7.393 | 7.685 | 470,153 | +0.11(+1.44%) |
May 30, 2012 | 7.715 | 7.825 | 7.478 | 7.575 | 281,301 | -0.26(-3.26%) |
May 29, 2012 | 7.709 | 7.989 | 7.636 | 7.831 | 266,822 | +0.21(+2.71%) |
May 25, 2012 | 7.454 | 7.776 | 7.454 | 7.624 | 376,079 | +0.15(+1.95%) |
May 24, 2012 | 7.752 | 7.752 | 7.417 | 7.478 | 300,246 | -0.27(-3.53%) |
May 23, 2012 | 7.490 | 7.825 | 7.302 | 7.752 | 315,263 | +0.16(+2.08%) |
May 22, 2012 | 7.825 | 7.916 | 7.539 | 7.594 | 368,580 | -0.22(-2.80%) |
May 21, 2012 | 7.855 | 8.018 | 7.752 | 7.812 | 172,842 | +0.02(+0.23%) |
May 18, 2012 | 7.697 | 8.043 | 7.697 | 7.794 | 275,661 | +0.06(+0.79%) |
May 17, 2012 | 8.287 | 8.287 | 7.686 | 7.733 | 238,084 | -0.43(-5.29%) |
May 16, 2012 | 8.122 | 8.615 | 8.031 | 8.165 | 397,909 | +0.11(+1.36%) |
May 15, 2012 | 7.837 | 8.153 | 7.837 | 8.056 | 270,327 | +0.26(+3.35%) |
May 14, 2012 | 7.788 | 7.879 | 7.551 | 7.794 | 448,313 | -0.06(-0.77%) |
May 11, 2012 | 8.110 | 8.110 | 7.606 | 7.855 | 504,294 | -0.19(-2.42%) |
May 10, 2012 | 8.499 | 9.211 | 7.964 | 8.050 | 2,621,444 | +0.57(+7.55%) |
May 09, 2012 | 7.496 | 7.521 | 7.283 | 7.484 | 334,883 | -0.14(-1.83%) |
May 08, 2012 | 7.466 | 7.685 | 7.423 | 7.624 | 377,276 | +0.13(+1.79%) |
May 07, 2012 | 7.417 | 7.539 | 7.417 | 7.490 | 290,067 | +0.04(+0.57%) |
May 04, 2012 | 7.490 | 7.563 | 7.369 | 7.448 | 242,308 | -0.13(-1.76%) |
May 03, 2012 | 7.904 | 7.904 | 7.539 | 7.581 | 304,136 | -0.35(-4.44%) |
May 02, 2012 | 8.214 | 8.238 | 7.867 | 7.934 | 278,393 | -0.38(-4.61%) |
May 01, 2012 | 8.153 | 8.548 | 8.153 | 8.317 | 740,141 | +0.15(+1.79%) |
Apr 30, 2012 | 7.995 | 8.195 | 7.952 | 8.171 | 205,197 | +0.18(+2.21%) |
Apr 27, 2012 | 7.946 | 8.001 | 7.794 | 7.995 | 210,097 | +0.08(+1.00%) |
Apr 26, 2012 | 7.818 | 8.062 | 7.758 | 7.916 | 651,790 | +0.06(+0.77%) |
Apr 25, 2012 | 7.867 | 8.147 | 7.739 | 7.855 | 632,560 | +0.01(+0.16%) |
Apr 24, 2012 | 7.758 | 7.867 | 7.721 | 7.843 | 156,621 | +0.13(+1.65%) |
Apr 23, 2012 | 7.502 | 7.757 | 7.448 | 7.715 | 549,573 | +0.04(+0.55%) |
Apr 20, 2012 | 7.855 | 7.928 | 7.654 | 7.673 | 296,305 | -0.09(-1.10%) |
Apr 19, 2012 | 7.691 | 8.019 | 7.691 | 7.758 | 310,286 | +0.11(+1.43%) |
Apr 18, 2012 | 7.527 | 7.715 | 7.527 | 7.648 | 263,144 | +0.04(+0.48%) |
Apr 17, 2012 | 7.630 | 7.733 | 7.594 | 7.612 | 379,513 | +0.05(+0.64%) |
Apr 16, 2012 | 7.715 | 7.715 | 7.448 | 7.563 | 400,804 | -0.08(-1.03%) |
Apr 13, 2012 | 7.648 | 7.843 | 7.502 | 7.642 | 557,060 | -0.07(-0.95%) |
Apr 12, 2012 | 7.581 | 7.770 | 7.448 | 7.715 | 264,787 | +0.15(+2.01%) |
Apr 11, 2012 | 7.600 | 7.624 | 7.478 | 7.563 | 246,150 | +0.08(+1.06%) |
Apr 10, 2012 | 7.794 | 7.827 | 7.478 | 7.484 | 354,336 | -0.30(-3.83%) |
Apr 09, 2012 | 7.885 | 7.940 | 7.782 | 7.782 | 388,779 | -0.26(-3.25%) |
Apr 05, 2012 | 8.056 | 8.080 | 7.934 | 8.043 | 541,444 | -0.03(-0.38%) |
Apr 04, 2012 | 8.159 | 8.268 | 8.037 | 8.074 | 426,026 | -0.23(-2.78%) |
Apr 03, 2012 | 8.475 | 8.475 | 8.262 | 8.305 | 400,952 | -0.20(-2.36%) |