Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 9.012 | 9.092 | 8.915 | 8.968 | 435,110 | +0.13(+1.51%) |
Jun 28, 2012 | 8.737 | 8.924 | 8.649 | 8.835 | 416,473 | +0.01(+0.10%) |
Jun 27, 2012 | 8.764 | 8.959 | 8.702 | 8.826 | 277,544 | +0.04(+0.40%) |
Jun 26, 2012 | 8.728 | 8.835 | 8.542 | 8.791 | 349,486 | +0.07(+0.81%) |
Jun 25, 2012 | 8.587 | 8.728 | 8.498 | 8.720 | 317,705 | +0.07(+0.82%) |
Jun 22, 2012 | 8.471 | 8.728 | 8.445 | 8.649 | 1,251,713 | +0.25(+2.96%) |
Jun 21, 2012 | 8.595 | 8.666 | 8.391 | 8.400 | 526,395 | -0.20(-2.37%) |
Jun 20, 2012 | 8.595 | 8.737 | 8.569 | 8.604 | 316,680 | -0.03(-0.31%) |
Jun 19, 2012 | 8.604 | 8.799 | 8.550 | 8.631 | 361,054 | +0.05(+0.62%) |
Jun 18, 2012 | 8.480 | 8.593 | 8.409 | 8.578 | 259,123 | +0.04(+0.42%) |
Jun 15, 2012 | 8.613 | 8.613 | 8.436 | 8.542 | 371,249 | -0.05(-0.62%) |
Jun 14, 2012 | 8.400 | 8.675 | 8.338 | 8.595 | 255,176 | +0.20(+2.32%) |
Jun 13, 2012 | 8.418 | 8.542 | 8.303 | 8.400 | 329,383 | +0.00(+0.00%) |
Jun 12, 2012 | 8.507 | 8.578 | 8.329 | 8.400 | 214,716 | -0.07(-0.84%) |
Jun 11, 2012 | 8.737 | 8.764 | 8.471 | 8.471 | 305,955 | -0.18(-2.05%) |
Jun 08, 2012 | 8.604 | 8.782 | 8.489 | 8.649 | 434,771 | -0.02(-0.20%) |
Jun 07, 2012 | 8.347 | 8.675 | 7.912 | 8.666 | 1,045,605 | +0.38(+4.60%) |
Jun 06, 2012 | 8.267 | 8.365 | 8.170 | 8.285 | 505,765 | +0.10(+1.19%) |
Jun 05, 2012 | 8.125 | 8.258 | 8.019 | 8.187 | 544,150 | +0.01(+0.11%) |
Jun 04, 2012 | 8.063 | 8.196 | 7.983 | 8.179 | 512,904 | +0.13(+1.65%) |
Jun 01, 2012 | 8.045 | 8.174 | 7.948 | 8.045 | 453,626 | -0.15(-1.84%) |
May 31, 2012 | 8.187 | 8.196 | 8.090 | 8.196 | 791,647 | +0.00(+0.00%) |
May 30, 2012 | 8.116 | 8.205 | 8.037 | 8.196 | 449,068 | +0.00(+0.00%) |
May 29, 2012 | 8.205 | 8.205 | 8.099 | 8.196 | 389,138 | +0.08(+0.98%) |
May 25, 2012 | 8.125 | 8.170 | 8.028 | 8.116 | 225,377 | +0.01(+0.11%) |
May 24, 2012 | 8.125 | 8.205 | 8.063 | 8.108 | 440,638 | +0.01(+0.11%) |
May 23, 2012 | 7.957 | 8.249 | 7.832 | 8.099 | 780,775 | +0.05(+0.66%) |
May 22, 2012 | 7.992 | 8.054 | 7.921 | 8.045 | 479,486 | +0.04(+0.44%) |
May 21, 2012 | 7.992 | 8.028 | 7.833 | 8.010 | 215,293 | +0.03(+0.33%) |
May 18, 2012 | 7.948 | 8.019 | 7.868 | 7.983 | 400,409 | +0.03(+0.33%) |
May 17, 2012 | 8.028 | 8.090 | 7.948 | 7.957 | 281,421 | -0.08(-0.99%) |
May 16, 2012 | 8.037 | 8.205 | 7.974 | 8.037 | 372,443 | +0.05(+0.67%) |
May 15, 2012 | 7.974 | 8.081 | 7.974 | 7.983 | 345,857 | -0.01(-0.11%) |
May 14, 2012 | 7.983 | 8.054 | 7.824 | 7.992 | 308,476 | -0.16(-1.96%) |
May 11, 2012 | 8.108 | 8.205 | 8.063 | 8.152 | 386,686 | -0.04(-0.43%) |
May 10, 2012 | 8.063 | 8.205 | 7.992 | 8.187 | 503,492 | +0.19(+2.33%) |
May 09, 2012 | 7.966 | 8.045 | 7.877 | 8.001 | 390,814 | -0.05(-0.66%) |
May 08, 2012 | 7.877 | 8.072 | 7.810 | 8.054 | 644,886 | +0.12(+1.45%) |
May 07, 2012 | 7.398 | 7.983 | 7.380 | 7.939 | 623,023 | +0.50(+6.67%) |
May 04, 2012 | 7.362 | 7.584 | 7.141 | 7.442 | 649,966 | -0.19(-2.44%) |
May 03, 2012 | 7.708 | 7.833 | 7.593 | 7.629 | 509,615 | -0.06(-0.81%) |
May 02, 2012 | 7.673 | 7.797 | 7.620 | 7.691 | 444,400 | +0.01(+0.12%) |
May 01, 2012 | 7.611 | 7.983 | 7.611 | 7.682 | 599,502 | +0.08(+1.05%) |
Apr 30, 2012 | 7.620 | 7.655 | 7.442 | 7.602 | 476,944 | -0.05(-0.70%) |
Apr 27, 2012 | 7.655 | 7.682 | 7.478 | 7.655 | 275,339 | +0.02(+0.23%) |
Apr 26, 2012 | 7.797 | 7.797 | 7.593 | 7.637 | 542,977 | -0.19(-2.38%) |
Apr 25, 2012 | 7.389 | 7.895 | 7.389 | 7.824 | 2,463,848 | +0.86(+12.36%) |
Apr 24, 2012 | 6.857 | 7.092 | 6.830 | 6.963 | 447,753 | +0.12(+1.68%) |
Apr 23, 2012 | 6.875 | 6.901 | 6.786 | 6.848 | 334,543 | -0.16(-2.28%) |
Apr 20, 2012 | 6.981 | 7.110 | 6.963 | 7.008 | 367,211 | +0.08(+1.15%) |
Apr 19, 2012 | 6.812 | 6.999 | 6.742 | 6.928 | 344,414 | +0.15(+2.23%) |
Apr 18, 2012 | 6.742 | 6.848 | 6.733 | 6.777 | 254,092 | -0.02(-0.26%) |
Apr 17, 2012 | 6.679 | 6.910 | 6.626 | 6.795 | 631,209 | +0.18(+2.68%) |
Apr 16, 2012 | 6.679 | 6.702 | 6.511 | 6.617 | 355,448 | -0.02(-0.27%) |
Apr 13, 2012 | 6.493 | 6.671 | 6.378 | 6.635 | 437,014 | +0.12(+1.77%) |
Apr 12, 2012 | 6.475 | 6.591 | 6.422 | 6.520 | 532,483 | +0.06(+0.96%) |
Apr 11, 2012 | 6.387 | 6.569 | 6.351 | 6.458 | 1,403,189 | +0.15(+2.39%) |
Apr 10, 2012 | 6.413 | 6.502 | 6.280 | 6.307 | 761,145 | -0.10(-1.52%) |
Apr 09, 2012 | 6.254 | 6.511 | 6.156 | 6.404 | 523,075 | +0.04(+0.56%) |
Apr 05, 2012 | 6.502 | 6.546 | 6.351 | 6.369 | 221,147 | -0.17(-2.58%) |
Apr 04, 2012 | 6.608 | 6.635 | 6.502 | 6.537 | 376,613 | -0.17(-2.51%) |
Apr 03, 2012 | 6.883 | 6.954 | 6.644 | 6.706 | 454,376 | -0.24(-3.45%) |