Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 7.862 | 7.880 | 7.446 | 7.680 | 90,371 | -0.02(-0.26%) |
Jun 28, 2012 | 7.740 | 7.840 | 7.077 | 7.700 | 52,921 | +0.07(+0.92%) |
Jun 27, 2012 | 7.587 | 7.750 | 7.460 | 7.630 | 28,220 | +0.12(+1.53%) |
Jun 26, 2012 | 7.370 | 7.730 | 7.370 | 7.515 | 99,156 | +0.09(+1.28%) |
Jun 25, 2012 | 7.930 | 8.034 | 7.100 | 7.420 | 106,796 | -0.66(-8.17%) |
Jun 22, 2012 | 7.910 | 8.132 | 7.710 | 8.080 | 36,950 | +0.17(+2.15%) |
Jun 21, 2012 | 8.440 | 8.510 | 7.910 | 7.910 | 85,250 | -0.62(-7.27%) |
Jun 20, 2012 | 8.450 | 8.650 | 8.094 | 8.530 | 97,366 | -0.43(-4.84%) |
Jun 19, 2012 | 9.150 | 9.150 | 8.880 | 8.964 | 32,156 | +0.20(+2.33%) |
Jun 18, 2012 | 8.866 | 8.866 | 8.660 | 8.760 | 39,091 | +0.08(+0.92%) |
Jun 15, 2012 | 9.020 | 9.230 | 8.600 | 8.680 | 49,827 | -0.32(-3.56%) |
Jun 14, 2012 | 8.465 | 9.480 | 8.446 | 9.000 | 120,200 | +0.98(+12.16%) |
Jun 13, 2012 | 8.767 | 9.009 | 7.850 | 8.024 | 176,962 | -1.48(-15.53%) |
Jun 12, 2012 | 9.560 | 9.590 | 9.340 | 9.500 | 122,127 | -0.01(-0.11%) |
Jun 11, 2012 | 9.800 | 9.918 | 9.460 | 9.510 | 205,890 | -0.21(-2.12%) |
Jun 08, 2012 | 9.630 | 9.716 | 9.500 | 9.716 | 111,427 | -0.03(-0.35%) |
Jun 07, 2012 | 9.701 | 9.868 | 9.630 | 9.750 | 140,591 | +0.21(+2.20%) |
Jun 06, 2012 | 9.530 | 9.860 | 9.487 | 9.540 | 77,488 | +0.07(+0.74%) |
Jun 05, 2012 | 9.634 | 9.660 | 9.230 | 9.470 | 61,812 | -0.07(-0.73%) |
Jun 04, 2012 | 9.146 | 9.590 | 8.950 | 9.540 | 211,769 | +0.22(+2.36%) |
Jun 02, 2012 | 9.612 | 9.750 | 9.250 | 9.320 | 87,819 | +0.00(+0.00%) |
Jun 01, 2012 | 9.612 | 9.750 | 9.250 | 9.320 | 87,819 | -0.96(-9.34%) |
May 31, 2012 | 9.728 | 10.37 | 9.440 | 10.28 | 77,378 | +0.38(+3.81%) |
May 30, 2012 | 10.19 | 10.55 | 9.890 | 9.903 | 111,953 | -0.43(-4.13%) |
May 29, 2012 | 10.86 | 11.00 | 10.29 | 10.33 | 415,908 | +0.68(+7.05%) |
May 25, 2012 | 8.266 | 10.03 | 8.140 | 9.650 | 247,437 | +1.12(+13.13%) |
May 24, 2012 | 7.786 | 8.600 | 7.760 | 8.530 | 59,942 | +0.61(+7.70%) |
May 23, 2012 | 7.450 | 8.060 | 7.320 | 7.920 | 54,046 | +0.43(+5.74%) |
May 22, 2012 | 7.510 | 7.950 | 7.480 | 7.490 | 121,016 | +0.17(+2.32%) |
May 21, 2012 | 6.684 | 7.400 | 6.680 | 7.320 | 100,878 | +0.81(+12.44%) |
May 18, 2012 | 6.352 | 6.606 | 6.180 | 6.510 | 151,057 | -0.06(-0.87%) |
May 17, 2012 | 6.716 | 7.000 | 6.400 | 6.567 | 227,855 | -0.66(-9.17%) |
May 16, 2012 | 7.640 | 7.640 | 6.930 | 7.230 | 270,671 | -0.48(-6.23%) |
May 15, 2012 | 7.992 | 8.170 | 7.710 | 7.710 | 160,768 | -0.66(-7.89%) |
May 14, 2012 | 8.265 | 8.507 | 8.040 | 8.370 | 188,651 | +0.34(+4.23%) |
May 11, 2012 | 8.150 | 8.189 | 7.890 | 8.030 | 221,599 | -0.15(-1.83%) |
May 10, 2012 | 8.006 | 8.500 | 7.848 | 8.180 | 159,725 | +0.42(+5.40%) |
May 09, 2012 | 7.190 | 7.989 | 7.144 | 7.761 | 118,759 | +0.69(+9.78%) |
May 08, 2012 | 7.900 | 8.010 | 6.910 | 7.070 | 235,114 | -0.77(-9.77%) |
May 07, 2012 | 8.290 | 8.428 | 7.150 | 7.835 | 417,321 | +2.07(+35.79%) |
May 04, 2012 | 5.930 | 6.050 | 5.210 | 5.770 | 240,765 | -0.33(-5.41%) |
May 03, 2012 | 6.320 | 6.410 | 6.030 | 6.100 | 104,551 | -0.11(-1.83%) |
May 02, 2012 | 5.665 | 6.390 | 5.640 | 6.214 | 135,694 | +0.74(+13.47%) |
May 01, 2012 | 5.494 | 5.602 | 5.400 | 5.476 | 37,417 | -0.06(-1.15%) |
Apr 30, 2012 | 5.590 | 5.590 | 5.320 | 5.540 | 51,016 | -0.14(-2.45%) |
Apr 27, 2012 | 5.850 | 5.850 | 5.579 | 5.679 | 81,123 | -0.02(-0.35%) |
Apr 26, 2012 | 5.550 | 5.830 | 5.519 | 5.699 | 118,050 | +0.18(+3.24%) |
Apr 25, 2012 | 5.481 | 5.600 | 5.460 | 5.520 | 144,483 | +0.17(+3.24%) |
Apr 24, 2012 | 5.220 | 5.420 | 5.220 | 5.347 | 41,941 | +0.11(+2.04%) |
Apr 23, 2012 | 5.034 | 5.293 | 4.950 | 5.240 | 167,176 | -0.29(-5.17%) |
Apr 20, 2012 | 5.590 | 5.694 | 5.220 | 5.526 | 132,163 | +0.58(+11.63%) |
Apr 19, 2012 | 5.490 | 5.750 | 4.900 | 4.950 | 211,282 | -0.09(-1.79%) |
Apr 18, 2012 | 4.750 | 5.040 | 4.750 | 5.040 | 94,344 | +0.47(+10.28%) |
Apr 17, 2012 | 4.304 | 4.657 | 4.260 | 4.570 | 109,659 | +0.47(+11.46%) |
Apr 16, 2012 | 4.306 | 4.500 | 4.100 | 4.100 | 126,079 | -0.15(-3.53%) |
Apr 13, 2012 | 3.960 | 4.310 | 3.850 | 4.250 | 92,810 | +0.21(+5.20%) |
Apr 12, 2012 | 3.578 | 4.090 | 3.510 | 4.040 | 116,639 | +0.52(+14.86%) |
Apr 11, 2012 | 3.569 | 3.600 | 3.340 | 3.517 | 182,156 | +0.02(+0.64%) |
Apr 10, 2012 | 3.680 | 3.680 | 3.495 | 3.495 | 75,468 | -0.38(-9.69%) |
Apr 09, 2012 | 4.002 | 4.010 | 3.760 | 3.870 | 68,725 | -0.16(-3.97%) |
Apr 05, 2012 | 3.639 | 4.110 | 3.630 | 4.030 | 138,033 | +0.36(+9.81%) |
Apr 04, 2012 | 3.560 | 3.713 | 3.444 | 3.670 | 197,675 | -0.15(-4.03%) |
Apr 03, 2012 | 4.000 | 4.030 | 3.759 | 3.824 | 93,533 | -0.16(-4.02%) |