Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 8.700 | 8.700 | 8.400 | 8.560 | 118,839 | +0.09(+1.06%) |
Jun 28, 2012 | 8.340 | 8.572 | 8.150 | 8.470 | 80,143 | +0.02(+0.24%) |
Jun 27, 2012 | 8.310 | 8.500 | 8.260 | 8.450 | 114,360 | +0.18(+2.18%) |
Jun 26, 2012 | 7.730 | 8.454 | 7.730 | 8.270 | 229,017 | +0.54(+6.99%) |
Jun 25, 2012 | 7.500 | 7.740 | 7.450 | 7.730 | 34,231 | +0.05(+0.65%) |
Jun 22, 2012 | 7.370 | 7.720 | 7.181 | 7.680 | 345,265 | +0.41(+5.64%) |
Jun 21, 2012 | 7.750 | 7.771 | 7.181 | 7.270 | 83,160 | -0.51(-6.56%) |
Jun 20, 2012 | 7.930 | 8.000 | 7.750 | 7.780 | 90,543 | -0.12(-1.52%) |
Jun 19, 2012 | 7.560 | 8.194 | 7.525 | 7.900 | 210,648 | +0.35(+4.64%) |
Jun 18, 2012 | 7.450 | 7.620 | 7.385 | 7.550 | 120,012 | +0.07(+0.94%) |
Jun 15, 2012 | 7.110 | 7.500 | 7.110 | 7.480 | 145,381 | +0.34(+4.76%) |
Jun 14, 2012 | 7.025 | 7.180 | 7.025 | 7.140 | 42,355 | +0.11(+1.56%) |
Jun 13, 2012 | 7.190 | 7.280 | 6.980 | 7.030 | 50,833 | -0.21(-2.90%) |
Jun 12, 2012 | 7.210 | 7.260 | 7.040 | 7.240 | 61,570 | +0.10(+1.40%) |
Jun 11, 2012 | 7.400 | 7.400 | 7.140 | 7.140 | 88,201 | -0.13(-1.79%) |
Jun 08, 2012 | 7.080 | 7.380 | 7.020 | 7.270 | 99,468 | +0.17(+2.39%) |
Jun 07, 2012 | 7.250 | 7.260 | 7.070 | 7.100 | 55,226 | -0.06(-0.84%) |
Jun 06, 2012 | 6.970 | 7.170 | 6.900 | 7.160 | 67,660 | +0.25(+3.62%) |
Jun 05, 2012 | 6.850 | 7.110 | 6.800 | 6.910 | 60,644 | -0.01(-0.14%) |
Jun 04, 2012 | 6.820 | 6.940 | 6.720 | 6.920 | 57,983 | +0.13(+1.91%) |
Jun 01, 2012 | 7.140 | 7.210 | 6.721 | 6.790 | 95,802 | -0.52(-7.11%) |
May 31, 2012 | 7.330 | 7.440 | 7.080 | 7.310 | 66,217 | +0.01(+0.14%) |
May 30, 2012 | 7.140 | 7.310 | 7.100 | 7.300 | 79,336 | +0.12(+1.67%) |
May 29, 2012 | 7.150 | 7.200 | 7.000 | 7.180 | 95,524 | +0.11(+1.56%) |
May 25, 2012 | 6.990 | 7.150 | 6.950 | 7.070 | 67,559 | +0.12(+1.73%) |
May 24, 2012 | 6.910 | 7.020 | 6.870 | 6.950 | 44,202 | +0.03(+0.43%) |
May 23, 2012 | 6.690 | 6.950 | 6.690 | 6.920 | 60,836 | +0.16(+2.37%) |
May 22, 2012 | 6.920 | 6.970 | 6.700 | 6.760 | 81,735 | -0.19(-2.73%) |
May 21, 2012 | 6.730 | 6.970 | 6.670 | 6.950 | 61,975 | +0.25(+3.73%) |
May 18, 2012 | 6.650 | 6.800 | 6.650 | 6.700 | 90,572 | +0.04(+0.60%) |
May 17, 2012 | 6.660 | 6.830 | 6.620 | 6.660 | 113,065 | +0.00(+0.00%) |
May 16, 2012 | 6.690 | 6.810 | 6.630 | 6.660 | 49,645 | +0.01(+0.15%) |
May 15, 2012 | 6.670 | 6.870 | 6.580 | 6.650 | 51,980 | -0.03(-0.45%) |
May 14, 2012 | 6.510 | 6.740 | 6.400 | 6.680 | 87,026 | +0.08(+1.21%) |
May 11, 2012 | 6.570 | 6.650 | 6.511 | 6.600 | 56,061 | -0.04(-0.60%) |
May 10, 2012 | 6.710 | 6.750 | 6.580 | 6.640 | 33,975 | -0.01(-0.15%) |
May 09, 2012 | 6.630 | 6.760 | 6.600 | 6.650 | 41,744 | -0.09(-1.34%) |
May 08, 2012 | 6.540 | 6.770 | 6.540 | 6.740 | 46,375 | +0.14(+2.12%) |
May 07, 2012 | 6.600 | 6.690 | 6.520 | 6.600 | 25,039 | +0.00(+0.00%) |
May 04, 2012 | 6.730 | 6.771 | 6.550 | 6.600 | 59,659 | -0.20(-2.94%) |
May 03, 2012 | 7.040 | 7.050 | 6.670 | 6.800 | 41,848 | -0.27(-3.82%) |
May 02, 2012 | 6.500 | 7.160 | 6.500 | 7.070 | 157,081 | +0.51(+7.77%) |
May 01, 2012 | 6.460 | 6.650 | 6.370 | 6.560 | 109,044 | +0.12(+1.86%) |
Apr 30, 2012 | 6.580 | 6.590 | 6.380 | 6.440 | 70,685 | -0.12(-1.83%) |
Apr 27, 2012 | 6.630 | 6.630 | 6.400 | 6.560 | 61,066 | -0.04(-0.61%) |
Apr 26, 2012 | 6.630 | 6.750 | 6.440 | 6.600 | 70,226 | -0.02(-0.30%) |
Apr 25, 2012 | 6.740 | 6.760 | 6.590 | 6.620 | 135,663 | -0.03(-0.45%) |
Apr 24, 2012 | 6.610 | 6.680 | 6.583 | 6.650 | 59,347 | +0.04(+0.61%) |
Apr 23, 2012 | 6.180 | 6.660 | 6.180 | 6.610 | 151,408 | +0.30(+4.75%) |
Apr 20, 2012 | 6.380 | 6.460 | 6.250 | 6.310 | 51,298 | +0.06(+0.96%) |
Apr 19, 2012 | 6.240 | 6.300 | 6.140 | 6.250 | 39,581 | +0.03(+0.48%) |
Apr 18, 2012 | 6.380 | 6.385 | 6.200 | 6.220 | 52,329 | -0.21(-3.27%) |
Apr 17, 2012 | 6.370 | 6.520 | 6.330 | 6.430 | 28,236 | +0.14(+2.23%) |
Apr 16, 2012 | 6.250 | 6.329 | 6.160 | 6.290 | 24,606 | +0.09(+1.45%) |
Apr 13, 2012 | 6.370 | 6.390 | 6.180 | 6.200 | 50,190 | -0.23(-3.58%) |
Apr 12, 2012 | 6.360 | 6.550 | 6.340 | 6.430 | 35,096 | +0.05(+0.78%) |
Apr 11, 2012 | 6.200 | 6.380 | 6.130 | 6.380 | 52,681 | +0.23(+3.74%) |
Apr 10, 2012 | 6.340 | 6.350 | 6.130 | 6.150 | 92,266 | -0.19(-3.00%) |
Apr 09, 2012 | 6.320 | 6.410 | 6.210 | 6.340 | 55,287 | -0.12(-1.86%) |
Apr 05, 2012 | 6.440 | 6.570 | 6.350 | 6.460 | 143,726 | -0.12(-1.82%) |
Apr 04, 2012 | 6.490 | 6.620 | 6.460 | 6.580 | 77,054 | +0.03(+0.46%) |
Apr 03, 2012 | 6.650 | 6.660 | 6.490 | 6.550 | 73,294 | -0.13(-1.95%) |