Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2012 | 6.640 | 6.740 | 6.616 | 6.740 | 22,536 | +0.03(+0.45%) |
Jun 29, 2012 | 6.640 | 6.740 | 6.616 | 6.710 | 22,672 | +0.37(+5.84%) |
Jun 28, 2012 | 6.250 | 6.360 | 6.210 | 6.340 | 42,614 | -0.14(-2.16%) |
Jun 27, 2012 | 6.490 | 6.512 | 6.450 | 6.480 | 7,732 | -0.15(-2.26%) |
Jun 26, 2012 | 7.460 | 7.460 | 6.570 | 6.630 | 94,195 | -0.90(-11.95%) |
Jun 25, 2012 | 7.610 | 7.610 | 7.520 | 7.530 | 5,577 | -0.22(-2.84%) |
Jun 22, 2012 | 7.720 | 7.770 | 7.680 | 7.750 | 9,724 | -0.12(-1.52%) |
Jun 21, 2012 | 8.060 | 8.060 | 7.870 | 7.870 | 8,280 | -0.18(-2.24%) |
Jun 20, 2012 | 8.008 | 8.130 | 8.008 | 8.050 | 21,613 | +0.12(+1.51%) |
Jun 19, 2012 | 7.850 | 7.970 | 7.850 | 7.930 | 23,489 | +0.22(+2.85%) |
Jun 18, 2012 | 7.700 | 7.720 | 7.603 | 7.710 | 54,102 | +0.21(+2.80%) |
Jun 15, 2012 | 7.480 | 7.530 | 7.310 | 7.500 | 158,670 | -0.02(-0.27%) |
Jun 14, 2012 | 7.500 | 7.530 | 7.450 | 7.520 | 20,608 | -0.15(-1.96%) |
Jun 13, 2012 | 7.620 | 7.750 | 7.600 | 7.670 | 18,129 | +0.01(+0.13%) |
Jun 12, 2012 | 7.550 | 7.750 | 7.530 | 7.660 | 15,844 | -0.06(-0.78%) |
Jun 11, 2012 | 7.910 | 7.910 | 7.710 | 7.720 | 12,961 | -0.06(-0.77%) |
Jun 08, 2012 | 7.690 | 7.790 | 7.690 | 7.780 | 26,394 | -0.06(-0.77%) |
Jun 07, 2012 | 8.000 | 8.000 | 7.820 | 7.840 | 27,385 | +0.08(+0.98%) |
Jun 06, 2012 | 7.530 | 7.780 | 7.530 | 7.764 | 26,905 | +0.36(+4.92%) |
Jun 05, 2012 | 7.240 | 7.430 | 7.240 | 7.400 | 16,125 | +0.11(+1.51%) |
Jun 04, 2012 | 7.280 | 7.290 | 7.220 | 7.290 | 6,554 | -0.15(-2.02%) |
Jun 02, 2012 | 7.500 | 7.500 | 7.370 | 7.440 | 36,553 | +0.00(+0.00%) |
Jun 01, 2012 | 7.500 | 7.500 | 7.370 | 7.440 | 36,553 | -0.50(-6.30%) |
May 31, 2012 | 7.870 | 7.940 | 7.750 | 7.940 | 66,877 | +0.10(+1.28%) |
May 30, 2012 | 7.870 | 7.880 | 7.810 | 7.840 | 17,133 | -0.15(-1.88%) |
May 29, 2012 | 7.930 | 8.060 | 7.930 | 7.990 | 12,399 | +0.37(+4.86%) |
May 25, 2012 | 7.590 | 7.660 | 7.510 | 7.620 | 20,702 | -0.17(-2.18%) |
May 24, 2012 | 7.880 | 7.930 | 7.730 | 7.790 | 21,789 | -0.26(-3.23%) |
May 23, 2012 | 8.070 | 8.070 | 7.890 | 8.050 | 7,953 | -0.12(-1.47%) |
May 22, 2012 | 8.290 | 8.330 | 8.150 | 8.170 | 17,931 | +0.06(+0.74%) |
May 21, 2012 | 8.040 | 8.130 | 7.980 | 8.110 | 32,424 | +0.27(+3.44%) |
May 18, 2012 | 7.944 | 7.944 | 7.790 | 7.840 | 38,440 | -0.23(-2.85%) |
May 17, 2012 | 8.270 | 8.290 | 8.060 | 8.070 | 106,437 | -0.32(-3.81%) |
May 16, 2012 | 8.430 | 8.500 | 8.390 | 8.390 | 13,460 | -0.07(-0.83%) |
May 15, 2012 | 8.490 | 8.540 | 8.420 | 8.460 | 21,134 | -0.05(-0.59%) |
May 14, 2012 | 8.530 | 8.570 | 8.490 | 8.510 | 23,177 | -0.30(-3.41%) |
May 11, 2012 | 8.720 | 8.910 | 8.720 | 8.810 | 14,655 | +0.06(+0.69%) |
May 10, 2012 | 8.800 | 8.810 | 8.720 | 8.750 | 89,055 | +0.20(+2.34%) |
May 09, 2012 | 8.580 | 8.640 | 8.500 | 8.550 | 48,955 | -0.36(-4.04%) |
May 08, 2012 | 8.960 | 8.960 | 8.770 | 8.910 | 22,508 | -0.33(-3.57%) |
May 07, 2012 | 9.180 | 9.300 | 9.160 | 9.240 | 32,496 | +0.04(+0.43%) |
May 04, 2012 | 9.320 | 9.340 | 9.160 | 9.200 | 15,982 | -0.34(-3.56%) |
May 03, 2012 | 9.500 | 9.560 | 9.440 | 9.540 | 15,929 | -0.38(-3.83%) |
May 02, 2012 | 9.820 | 9.920 | 9.780 | 9.920 | 20,636 | -0.05(-0.50%) |
May 01, 2012 | 10.08 | 10.08 | 9.960 | 9.970 | 30,938 | +0.01(+0.10%) |
Apr 30, 2012 | 9.920 | 9.970 | 9.880 | 9.960 | 34,279 | +0.08(+0.81%) |
Apr 27, 2012 | 9.830 | 9.910 | 9.800 | 9.880 | 531,538 | +0.00(+0.00%) |
Apr 26, 2012 | 9.700 | 9.930 | 9.700 | 9.880 | 229,629 | +0.09(+0.92%) |
Apr 25, 2012 | 9.730 | 9.800 | 9.668 | 9.790 | 674,992 | +0.24(+2.51%) |
Apr 24, 2012 | 9.544 | 9.600 | 9.470 | 9.550 | 19,402 | +0.16(+1.70%) |
Apr 23, 2012 | 9.370 | 9.400 | 9.310 | 9.390 | 24,485 | -0.62(-6.16%) |
Apr 20, 2012 | 9.920 | 10.05 | 9.880 | 10.01 | 71,567 | -0.04(-0.44%) |
Apr 19, 2012 | 10.07 | 10.18 | 9.990 | 10.05 | 9,401 | +0.13(+1.31%) |
Apr 18, 2012 | 9.970 | 10.00 | 9.920 | 9.920 | 12,502 | +0.03(+0.30%) |
Apr 17, 2012 | 9.700 | 9.980 | 9.700 | 9.890 | 178,774 | +0.05(+0.51%) |
Apr 16, 2012 | 9.730 | 9.850 | 9.680 | 9.840 | 219,975 | +0.21(+2.18%) |
Apr 13, 2012 | 9.820 | 9.820 | 9.585 | 9.630 | 179,496 | -0.31(-3.12%) |
Apr 12, 2012 | 9.880 | 9.990 | 9.870 | 9.940 | 23,456 | +0.61(+6.54%) |
Apr 11, 2012 | 9.330 | 9.400 | 9.280 | 9.330 | 23,645 | +0.09(+0.97%) |
Apr 10, 2012 | 9.470 | 9.520 | 9.230 | 9.240 | 24,921 | -0.31(-3.25%) |
Apr 09, 2012 | 9.470 | 9.630 | 9.470 | 9.550 | 16,063 | -0.13(-1.34%) |
Apr 05, 2012 | 9.670 | 9.760 | 9.660 | 9.680 | 328,927 | -0.08(-0.82%) |
Apr 04, 2012 | 9.800 | 9.800 | 9.700 | 9.760 | 19,519 | -0.57(-5.52%) |
Apr 03, 2012 | 10.58 | 10.61 | 10.29 | 10.33 | 15,434 | -0.16(-1.53%) |