Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 8.334 | 8.411 | 8.264 | 8.405 | 1,162,032 | +0.21(+2.57%) |
Jun 28, 2012 | 8.079 | 8.194 | 8.002 | 8.194 | 643,806 | +0.01(+0.16%) |
Jun 27, 2012 | 8.009 | 8.187 | 7.938 | 8.181 | 576,059 | +0.17(+2.07%) |
Jun 26, 2012 | 7.952 | 8.091 | 7.894 | 8.015 | 806,767 | +0.10(+1.28%) |
Jun 25, 2012 | 7.958 | 7.990 | 7.882 | 7.913 | 519,638 | -0.19(-2.35%) |
Jun 22, 2012 | 7.850 | 8.123 | 7.818 | 8.104 | 1,613,802 | +0.35(+4.45%) |
Jun 21, 2012 | 7.952 | 8.021 | 7.755 | 7.758 | 959,282 | -0.22(-2.74%) |
Jun 20, 2012 | 7.996 | 8.053 | 7.913 | 7.977 | 702,320 | -0.04(-0.55%) |
Jun 19, 2012 | 7.882 | 8.078 | 7.831 | 8.021 | 1,173,942 | +0.16(+2.02%) |
Jun 18, 2012 | 7.812 | 7.936 | 7.793 | 7.863 | 708,238 | -0.03(-0.40%) |
Jun 15, 2012 | 7.793 | 7.939 | 7.730 | 7.894 | 1,636,619 | +0.07(+0.89%) |
Jun 14, 2012 | 7.711 | 7.856 | 7.698 | 7.825 | 787,614 | +0.10(+1.31%) |
Jun 13, 2012 | 7.799 | 7.933 | 7.698 | 7.723 | 702,212 | -0.11(-1.46%) |
Jun 12, 2012 | 7.774 | 7.844 | 7.615 | 7.837 | 644,529 | +0.09(+1.15%) |
Jun 11, 2012 | 8.015 | 8.015 | 7.742 | 7.749 | 1,141,372 | -0.16(-2.00%) |
Jun 08, 2012 | 7.730 | 7.913 | 7.666 | 7.907 | 739,758 | +0.13(+1.71%) |
Jun 07, 2012 | 7.844 | 7.888 | 7.755 | 7.774 | 879,628 | +0.02(+0.25%) |
Jun 06, 2012 | 7.742 | 7.774 | 7.666 | 7.755 | 822,230 | +0.11(+1.41%) |
Jun 05, 2012 | 7.527 | 7.780 | 7.511 | 7.647 | 2,155,053 | +0.11(+1.43%) |
Jun 04, 2012 | 7.799 | 7.799 | 7.508 | 7.539 | 1,602,558 | -0.18(-2.30%) |
Jun 01, 2012 | 7.945 | 8.039 | 7.698 | 7.717 | 1,252,516 | -0.42(-5.14%) |
May 31, 2012 | 8.104 | 8.199 | 7.983 | 8.135 | 1,501,966 | +0.03(+0.31%) |
May 30, 2012 | 8.218 | 8.224 | 8.110 | 8.110 | 792,655 | -0.20(-2.37%) |
May 29, 2012 | 8.351 | 8.357 | 8.212 | 8.307 | 646,979 | +0.04(+0.54%) |
May 25, 2012 | 8.288 | 8.326 | 8.224 | 8.262 | 777,648 | -0.01(-0.08%) |
May 24, 2012 | 8.142 | 8.338 | 8.072 | 8.269 | 2,053,964 | +0.13(+1.56%) |
May 23, 2012 | 7.837 | 8.148 | 7.818 | 8.142 | 1,368,022 | +0.21(+2.64%) |
May 22, 2012 | 8.015 | 8.110 | 7.882 | 7.933 | 989,162 | -0.07(-0.87%) |
May 21, 2012 | 7.958 | 8.104 | 7.907 | 8.002 | 956,587 | +0.07(+0.88%) |
May 18, 2012 | 8.009 | 8.345 | 7.926 | 7.933 | 1,171,402 | -0.08(-1.03%) |
May 17, 2012 | 8.097 | 8.142 | 7.971 | 8.015 | 985,023 | -0.06(-0.78%) |
May 16, 2012 | 8.173 | 8.275 | 8.078 | 8.078 | 536,782 | -0.08(-1.01%) |
May 15, 2012 | 8.193 | 8.313 | 8.120 | 8.161 | 668,174 | -0.06(-0.69%) |
May 14, 2012 | 8.180 | 8.313 | 8.148 | 8.218 | 906,951 | -0.08(-0.92%) |
May 11, 2012 | 8.319 | 8.408 | 8.180 | 8.294 | 778,049 | -0.10(-1.21%) |
May 10, 2012 | 8.294 | 8.440 | 8.244 | 8.395 | 1,198,511 | +0.20(+2.48%) |
May 09, 2012 | 8.167 | 8.231 | 8.091 | 8.193 | 1,091,153 | -0.09(-1.07%) |
May 08, 2012 | 8.135 | 8.294 | 8.135 | 8.281 | 859,969 | +0.09(+1.08%) |
May 07, 2012 | 8.123 | 8.275 | 8.054 | 8.193 | 972,480 | +0.06(+0.78%) |
May 04, 2012 | 8.180 | 8.224 | 8.072 | 8.129 | 1,051,229 | -0.12(-1.46%) |
May 03, 2012 | 8.300 | 8.326 | 8.154 | 8.250 | 1,017,504 | -0.08(-0.91%) |
May 02, 2012 | 8.338 | 8.357 | 8.173 | 8.326 | 836,080 | -0.04(-0.53%) |
May 01, 2012 | 8.383 | 8.605 | 8.354 | 8.370 | 1,645,683 | -0.03(-0.30%) |
Apr 30, 2012 | 8.529 | 8.554 | 8.383 | 8.395 | 608,268 | -0.16(-1.93%) |
Apr 27, 2012 | 8.548 | 8.586 | 8.408 | 8.560 | 985,726 | +0.03(+0.37%) |
Apr 26, 2012 | 8.414 | 8.548 | 8.370 | 8.529 | 749,780 | +0.07(+0.82%) |
Apr 25, 2012 | 8.452 | 8.535 | 8.383 | 8.459 | 1,106,986 | +0.11(+1.29%) |
Apr 24, 2012 | 8.262 | 8.446 | 8.262 | 8.351 | 1,163,919 | +0.07(+0.84%) |
Apr 23, 2012 | 8.231 | 8.351 | 8.193 | 8.281 | 887,807 | -0.13(-1.51%) |
Apr 20, 2012 | 8.516 | 8.522 | 8.351 | 8.408 | 1,065,332 | +0.06(+0.68%) |
Apr 19, 2012 | 8.478 | 8.560 | 8.243 | 8.351 | 1,267,389 | +0.04(+0.46%) |
Apr 18, 2012 | 8.338 | 8.380 | 8.237 | 8.313 | 992,646 | -0.09(-1.06%) |
Apr 17, 2012 | 8.243 | 8.484 | 8.237 | 8.402 | 1,622,114 | +0.23(+2.79%) |
Apr 16, 2012 | 8.123 | 8.237 | 8.047 | 8.173 | 1,072,200 | +0.10(+1.18%) |
Apr 13, 2012 | 8.332 | 8.332 | 8.066 | 8.078 | 1,229,130 | -0.25(-3.04%) |
Apr 12, 2012 | 8.237 | 8.376 | 8.193 | 8.332 | 852,147 | +0.13(+1.55%) |
Apr 11, 2012 | 8.161 | 8.218 | 8.110 | 8.205 | 997,702 | +0.15(+1.89%) |
Apr 10, 2012 | 8.154 | 8.262 | 8.021 | 8.053 | 1,564,890 | -0.09(-1.09%) |
Apr 09, 2012 | 8.167 | 8.180 | 8.085 | 8.142 | 1,255,345 | -0.21(-2.51%) |
Apr 05, 2012 | 8.307 | 8.395 | 8.262 | 8.351 | 1,305,256 | -0.09(-1.05%) |
Apr 04, 2012 | 8.472 | 8.560 | 8.376 | 8.440 | 840,044 | -0.17(-1.99%) |
Apr 03, 2012 | 8.611 | 8.700 | 8.472 | 8.611 | 813,488 | -0.04(-0.51%) |