Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 7.629 | 7.636 | 7.577 | 7.623 | 5,694,732 | +0.10(+1.31%) |
Jun 28, 2012 | 7.492 | 7.531 | 7.413 | 7.524 | 3,512,714 | -0.01(-0.09%) |
Jun 27, 2012 | 7.492 | 7.551 | 7.439 | 7.531 | 3,660,625 | +0.09(+1.15%) |
Jun 26, 2012 | 7.498 | 7.537 | 7.439 | 7.446 | 3,326,201 | -0.05(-0.61%) |
Jun 25, 2012 | 7.629 | 7.649 | 7.485 | 7.492 | 3,543,059 | -0.21(-2.73%) |
Jun 22, 2012 | 7.675 | 7.754 | 7.616 | 7.702 | 3,433,107 | +0.09(+1.16%) |
Jun 21, 2012 | 7.754 | 7.790 | 7.603 | 7.613 | 3,831,749 | -0.11(-1.40%) |
Jun 20, 2012 | 7.761 | 7.787 | 7.662 | 7.721 | 4,936,040 | -0.04(-0.47%) |
Jun 19, 2012 | 7.721 | 7.787 | 7.702 | 7.757 | 2,999,781 | +0.08(+0.98%) |
Jun 18, 2012 | 7.682 | 7.734 | 7.649 | 7.682 | 2,901,149 | -0.02(-0.26%) |
Jun 15, 2012 | 7.597 | 7.708 | 7.564 | 7.702 | 4,808,868 | +0.09(+1.12%) |
Jun 14, 2012 | 7.557 | 7.623 | 7.551 | 7.616 | 3,479,105 | +0.07(+0.87%) |
Jun 13, 2012 | 7.511 | 7.682 | 7.511 | 7.551 | 9,478,236 | +0.01(+0.17%) |
Jun 12, 2012 | 7.531 | 7.564 | 7.482 | 7.537 | 3,329,433 | +0.05(+0.61%) |
Jun 11, 2012 | 7.721 | 7.741 | 7.492 | 7.492 | 5,352,564 | -0.20(-2.56%) |
Jun 08, 2012 | 7.577 | 7.689 | 7.531 | 7.689 | 3,960,166 | +0.11(+1.39%) |
Jun 07, 2012 | 7.577 | 7.616 | 7.531 | 7.583 | 5,088,178 | +0.10(+1.36%) |
Jun 06, 2012 | 7.518 | 7.557 | 7.432 | 7.482 | 8,705,249 | +0.03(+0.44%) |
Jun 05, 2012 | 7.459 | 7.544 | 7.439 | 7.449 | 6,184,576 | -0.01(-0.13%) |
Jun 04, 2012 | 7.459 | 7.482 | 7.386 | 7.459 | 4,694,735 | -0.02(-0.26%) |
Jun 01, 2012 | 7.590 | 7.590 | 7.465 | 7.478 | 6,112,861 | -0.16(-2.06%) |
May 31, 2012 | 7.643 | 7.715 | 7.623 | 7.636 | 9,070,405 | +0.01(+0.17%) |
May 30, 2012 | 7.800 | 7.807 | 7.623 | 7.623 | 8,897,831 | -0.22(-2.85%) |
May 29, 2012 | 7.846 | 7.872 | 7.764 | 7.846 | 4,841,309 | +0.01(+0.17%) |
May 25, 2012 | 7.840 | 7.899 | 7.817 | 7.833 | 3,269,067 | +0.00(+0.00%) |
May 24, 2012 | 7.859 | 7.872 | 7.767 | 7.833 | 3,123,765 | -0.02(-0.25%) |
May 23, 2012 | 7.761 | 7.859 | 7.682 | 7.853 | 5,656,616 | +0.04(+0.50%) |
May 22, 2012 | 7.741 | 7.879 | 7.728 | 7.813 | 5,250,806 | +0.08(+1.02%) |
May 21, 2012 | 7.689 | 7.741 | 7.636 | 7.734 | 3,710,100 | +0.09(+1.12%) |
May 18, 2012 | 7.708 | 7.761 | 7.629 | 7.649 | 4,446,089 | -0.03(-0.43%) |
May 17, 2012 | 7.754 | 7.787 | 7.675 | 7.682 | 3,409,162 | -0.07(-0.93%) |
May 16, 2012 | 7.859 | 7.879 | 7.741 | 7.754 | 5,116,625 | -0.05(-0.59%) |
May 15, 2012 | 7.807 | 7.866 | 7.774 | 7.800 | 5,954,691 | -0.03(-0.34%) |
May 14, 2012 | 7.820 | 7.879 | 7.803 | 7.826 | 4,478,198 | -0.07(-0.91%) |
May 11, 2012 | 7.840 | 7.958 | 7.780 | 7.899 | 4,987,343 | -0.03(-0.33%) |
May 10, 2012 | 7.964 | 7.984 | 7.899 | 7.925 | 4,170,102 | +0.04(+0.50%) |
May 09, 2012 | 7.951 | 7.958 | 7.859 | 7.885 | 4,506,032 | -0.12(-1.48%) |
May 08, 2012 | 8.010 | 8.056 | 7.945 | 8.004 | 7,553,095 | -0.03(-0.41%) |
May 07, 2012 | 8.004 | 8.076 | 7.977 | 8.036 | 13,408,334 | +0.03(+0.41%) |
May 04, 2012 | 8.069 | 8.115 | 7.984 | 8.004 | 7,082,802 | -0.07(-0.89%) |
May 03, 2012 | 8.122 | 8.155 | 8.076 | 8.076 | 9,573,760 | -0.06(-0.73%) |
May 02, 2012 | 8.102 | 8.181 | 8.056 | 8.135 | 10,024,864 | +0.02(+0.24%) |
May 01, 2012 | 8.115 | 8.142 | 8.089 | 8.115 | 10,308,856 | +0.02(+0.28%) |
Apr 30, 2012 | 8.128 | 8.155 | 8.074 | 8.092 | 8,674,078 | -0.02(-0.28%) |
Apr 27, 2012 | 8.155 | 8.168 | 8.109 | 8.115 | 6,147,717 | -0.00(-0.00%) |
Apr 26, 2012 | 8.031 | 8.115 | 8.025 | 8.115 | 7,840,597 | +0.05(+0.56%) |
Apr 25, 2012 | 8.115 | 8.128 | 8.037 | 8.070 | 4,594,146 | +0.03(+0.40%) |
Apr 24, 2012 | 8.005 | 8.096 | 7.986 | 8.037 | 5,430,073 | +0.06(+0.81%) |
Apr 23, 2012 | 7.992 | 8.050 | 7.947 | 7.973 | 5,269,478 | -0.07(-0.89%) |
Apr 20, 2012 | 8.057 | 8.206 | 8.018 | 8.044 | 5,947,941 | -0.01(-0.16%) |
Apr 19, 2012 | 8.355 | 8.394 | 8.044 | 8.057 | 7,941,832 | -0.23(-2.81%) |
Apr 18, 2012 | 8.297 | 8.368 | 8.232 | 8.290 | 5,709,423 | -0.05(-0.54%) |
Apr 17, 2012 | 8.284 | 8.368 | 8.232 | 8.336 | 4,023,502 | +0.09(+1.06%) |
Apr 16, 2012 | 8.167 | 8.264 | 8.109 | 8.248 | 7,603,897 | +0.15(+1.88%) |
Apr 13, 2012 | 8.251 | 8.271 | 8.089 | 8.096 | 3,946,411 | -0.16(-1.96%) |
Apr 12, 2012 | 8.200 | 8.264 | 8.122 | 8.258 | 8,128,296 | +0.10(+1.23%) |
Apr 11, 2012 | 8.161 | 8.193 | 8.076 | 8.157 | 9,535,137 | +0.06(+0.68%) |
Apr 10, 2012 | 8.284 | 8.323 | 8.083 | 8.102 | 9,264,473 | -0.22(-2.65%) |
Apr 09, 2012 | 8.362 | 8.407 | 8.284 | 8.323 | 3,234,753 | -0.18(-2.06%) |
Apr 05, 2012 | 8.543 | 8.582 | 8.452 | 8.498 | 3,700,548 | -0.06(-0.76%) |
Apr 04, 2012 | 8.660 | 8.686 | 8.556 | 8.563 | 3,933,963 | -0.18(-2.00%) |
Apr 03, 2012 | 8.647 | 8.751 | 8.595 | 8.738 | 5,130,239 | +0.12(+1.39%) |