Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 8.052 | 8.313 | 8.052 | 8.120 | 3,106,560 | +0.17(+2.14%) |
Jun 28, 2012 | 7.919 | 7.967 | 7.918 | 7.950 | 2,913,540 | -0.05(-0.61%) |
Jun 27, 2012 | 7.900 | 8.030 | 7.900 | 7.999 | 1,159,760 | +0.10(+1.30%) |
Jun 26, 2012 | 7.729 | 7.930 | 7.705 | 7.896 | 1,486,440 | +0.18(+2.33%) |
Jun 25, 2012 | 7.700 | 7.737 | 7.615 | 7.716 | 1,255,770 | -0.03(-0.44%) |
Jun 22, 2012 | 7.736 | 7.763 | 7.702 | 7.750 | 2,370,850 | +0.03(+0.44%) |
Jun 21, 2012 | 7.786 | 7.816 | 7.660 | 7.716 | 2,802,060 | -0.06(-0.78%) |
Jun 20, 2012 | 7.953 | 7.953 | 7.703 | 7.777 | 1,714,730 | -0.20(-2.47%) |
Jun 19, 2012 | 7.942 | 7.997 | 7.886 | 7.974 | 2,650,320 | +0.07(+0.86%) |
Jun 18, 2012 | 7.801 | 7.925 | 7.774 | 7.906 | 1,626,020 | +0.07(+0.88%) |
Jun 15, 2012 | 7.755 | 7.933 | 7.755 | 7.837 | 1,873,900 | +0.04(+0.55%) |
Jun 14, 2012 | 7.710 | 7.805 | 7.673 | 7.794 | 1,229,200 | +0.10(+1.31%) |
Jun 13, 2012 | 7.823 | 7.823 | 7.680 | 7.693 | 2,548,340 | -0.12(-1.56%) |
Jun 12, 2012 | 7.805 | 7.841 | 7.741 | 7.815 | 1,879,080 | +0.06(+0.79%) |
Jun 11, 2012 | 7.838 | 7.838 | 7.734 | 7.754 | 2,268,810 | +0.03(+0.38%) |
Jun 08, 2012 | 7.609 | 7.770 | 7.585 | 7.725 | 1,762,980 | +0.11(+1.40%) |
Jun 07, 2012 | 7.739 | 7.812 | 7.601 | 7.618 | 1,952,470 | -0.00(-0.01%) |
Jun 06, 2012 | 7.369 | 7.672 | 7.369 | 7.619 | 1,803,730 | +0.27(+3.73%) |
Jun 05, 2012 | 7.214 | 7.374 | 7.201 | 7.345 | 1,127,650 | +0.12(+1.67%) |
Jun 04, 2012 | 7.246 | 7.317 | 7.165 | 7.224 | 1,821,350 | +0.02(+0.29%) |
Jun 01, 2012 | 7.264 | 7.289 | 7.160 | 7.203 | 2,101,880 | -0.19(-2.52%) |
May 31, 2012 | 7.374 | 7.424 | 7.285 | 7.389 | 1,919,150 | +0.02(+0.22%) |
May 30, 2012 | 7.323 | 7.416 | 7.308 | 7.373 | 2,808,600 | +0.00(+0.07%) |
May 29, 2012 | 7.323 | 7.385 | 7.243 | 7.368 | 1,091,470 | +0.10(+1.39%) |
May 25, 2012 | 7.269 | 7.307 | 7.235 | 7.267 | 1,267,440 | -0.03(-0.40%) |
May 24, 2012 | 7.198 | 7.319 | 7.163 | 7.296 | 1,824,220 | +0.09(+1.25%) |
May 23, 2012 | 7.042 | 7.241 | 6.965 | 7.206 | 1,542,250 | +0.08(+1.08%) |
May 22, 2012 | 7.081 | 7.152 | 7.035 | 7.129 | 1,834,790 | +0.05(+0.72%) |
May 21, 2012 | 6.944 | 7.086 | 6.844 | 7.078 | 1,003,410 | +0.16(+2.33%) |
May 18, 2012 | 6.991 | 7.048 | 6.888 | 6.917 | 1,733,790 | -0.09(-1.30%) |
May 17, 2012 | 7.063 | 7.089 | 6.945 | 7.008 | 2,524,710 | -0.07(-0.95%) |
May 16, 2012 | 7.060 | 7.103 | 7.051 | 7.075 | 1,497,710 | +0.03(+0.41%) |
May 15, 2012 | 6.960 | 7.065 | 6.881 | 7.046 | 1,871,800 | +0.07(+0.93%) |
May 14, 2012 | 6.962 | 7.023 | 6.887 | 6.981 | 1,290,430 | -0.02(-0.34%) |
May 11, 2012 | 6.942 | 7.065 | 6.942 | 7.005 | 1,235,850 | +0.00(+0.00%) |
May 10, 2012 | 6.892 | 7.006 | 6.857 | 7.005 | 2,211,400 | +0.16(+2.38%) |
May 09, 2012 | 6.838 | 6.950 | 6.829 | 6.842 | 1,469,590 | -0.09(-1.28%) |
May 08, 2012 | 6.884 | 6.953 | 6.814 | 6.931 | 1,971,800 | -0.12(-1.69%) |
May 07, 2012 | 7.047 | 7.060 | 6.910 | 7.050 | 3,449,000 | -0.00(-0.01%) |
May 04, 2012 | 7.020 | 7.098 | 6.996 | 7.051 | 7,605,510 | +0.00(+0.00%) |
May 03, 2012 | 7.165 | 7.198 | 6.978 | 7.051 | 2,862,470 | -0.10(-1.38%) |
May 02, 2012 | 7.196 | 7.246 | 7.133 | 7.150 | 1,606,070 | -0.12(-1.68%) |
May 01, 2012 | 7.287 | 7.301 | 7.219 | 7.272 | 4,122,850 | -0.02(-0.23%) |
Apr 30, 2012 | 7.365 | 7.365 | 7.273 | 7.289 | 1,911,550 | -0.03(-0.38%) |
Apr 27, 2012 | 7.041 | 7.342 | 7.041 | 7.317 | 2,244,780 | +0.04(+0.49%) |
Apr 26, 2012 | 7.194 | 7.341 | 7.153 | 7.281 | 3,925,670 | +0.10(+1.41%) |
Apr 25, 2012 | 7.098 | 7.208 | 7.076 | 7.180 | 2,603,400 | +0.17(+2.45%) |
Apr 24, 2012 | 7.047 | 7.130 | 6.960 | 7.008 | 1,460,510 | -0.05(-0.74%) |
Apr 23, 2012 | 6.988 | 7.103 | 6.928 | 7.060 | 1,094,360 | -0.04(-0.56%) |
Apr 20, 2012 | 7.182 | 7.182 | 7.063 | 7.100 | 2,984,110 | +0.02(+0.34%) |
Apr 19, 2012 | 7.206 | 7.214 | 7.062 | 7.076 | 2,766,300 | -0.14(-1.89%) |
Apr 18, 2012 | 6.956 | 7.324 | 6.921 | 7.212 | 6,159,860 | +0.33(+4.84%) |
Apr 17, 2012 | 6.846 | 6.937 | 6.800 | 6.879 | 1,267,190 | +0.09(+1.33%) |
Apr 16, 2012 | 6.770 | 6.837 | 6.720 | 6.789 | 2,132,500 | +0.02(+0.28%) |
Apr 13, 2012 | 6.800 | 6.833 | 6.739 | 6.770 | 1,001,260 | -0.05(-0.67%) |
Apr 12, 2012 | 6.781 | 6.908 | 6.781 | 6.816 | 1,867,470 | +0.03(+0.46%) |
Apr 11, 2012 | 6.794 | 6.833 | 6.703 | 6.785 | 1,441,600 | +0.06(+0.88%) |
Apr 10, 2012 | 6.835 | 6.888 | 6.714 | 6.726 | 2,575,250 | -0.12(-1.80%) |
Apr 09, 2012 | 6.764 | 6.891 | 6.732 | 6.849 | 1,512,440 | -0.05(-0.67%) |
Apr 05, 2012 | 6.894 | 6.941 | 6.865 | 6.895 | 1,269,730 | -0.05(-0.76%) |
Apr 04, 2012 | 6.803 | 6.971 | 6.799 | 6.948 | 2,553,860 | +0.06(+0.90%) |
Apr 03, 2012 | 6.917 | 7.094 | 6.847 | 6.886 | 1,096,260 | -0.07(-0.98%) |