Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 7.583 | 7.611 | 7.525 | 7.573 | 3,318,885 | +0.04(+0.51%) |
Jun 28, 2012 | 7.535 | 7.544 | 7.487 | 7.535 | 4,320,473 | -0.01(-0.13%) |
Jun 27, 2012 | 7.429 | 7.592 | 7.391 | 7.544 | 4,397,599 | +0.09(+1.16%) |
Jun 26, 2012 | 7.410 | 7.467 | 7.362 | 7.458 | 3,409,973 | +0.05(+0.65%) |
Jun 25, 2012 | 7.400 | 7.458 | 7.376 | 7.410 | 3,037,025 | +0.04(+0.52%) |
Jun 22, 2012 | 7.477 | 7.506 | 7.333 | 7.371 | 41,439,020 | -0.06(-0.78%) |
Jun 21, 2012 | 7.506 | 7.515 | 7.429 | 7.429 | 4,046,108 | -0.06(-0.77%) |
Jun 20, 2012 | 7.467 | 7.520 | 7.439 | 7.487 | 2,837,022 | +0.03(+0.39%) |
Jun 19, 2012 | 7.467 | 7.535 | 7.448 | 7.458 | 5,083,281 | +0.03(+0.39%) |
Jun 18, 2012 | 7.506 | 7.506 | 7.391 | 7.429 | 3,509,703 | -0.08(-1.02%) |
Jun 15, 2012 | 7.448 | 7.515 | 7.400 | 7.506 | 4,924,176 | +0.06(+0.77%) |
Jun 14, 2012 | 7.371 | 7.467 | 7.352 | 7.448 | 2,704,390 | +0.10(+1.31%) |
Jun 13, 2012 | 7.400 | 7.400 | 7.314 | 7.352 | 3,488,479 | -0.04(-0.52%) |
Jun 12, 2012 | 7.371 | 7.391 | 7.304 | 7.391 | 2,559,737 | +0.08(+1.05%) |
Jun 11, 2012 | 7.458 | 7.467 | 7.314 | 7.314 | 3,367,927 | -0.08(-1.04%) |
Jun 08, 2012 | 7.304 | 7.400 | 7.304 | 7.391 | 3,370,668 | +0.08(+1.05%) |
Jun 07, 2012 | 7.515 | 7.515 | 7.314 | 7.314 | 3,755,274 | -0.14(-1.93%) |
Jun 06, 2012 | 7.410 | 7.487 | 7.371 | 7.458 | 3,507,922 | +0.11(+1.44%) |
Jun 05, 2012 | 7.285 | 7.419 | 7.256 | 7.352 | 3,427,606 | +0.01(+0.13%) |
Jun 04, 2012 | 7.285 | 7.343 | 7.256 | 7.343 | 2,860,202 | +0.07(+0.92%) |
Jun 01, 2012 | 7.256 | 7.304 | 7.237 | 7.275 | 4,481,441 | -0.04(-0.52%) |
May 31, 2012 | 7.362 | 7.410 | 7.304 | 7.314 | 3,714,166 | -0.03(-0.39%) |
May 30, 2012 | 7.448 | 7.487 | 7.333 | 7.343 | 4,895,464 | -0.15(-2.05%) |
May 29, 2012 | 7.467 | 7.506 | 7.400 | 7.496 | 3,010,054 | +0.08(+1.03%) |
May 25, 2012 | 7.410 | 7.467 | 7.391 | 7.419 | 2,391,784 | +0.02(+0.26%) |
May 24, 2012 | 7.343 | 7.400 | 7.285 | 7.400 | 3,042,822 | +0.06(+0.78%) |
May 23, 2012 | 7.247 | 7.362 | 7.208 | 7.343 | 4,657,952 | +0.06(+0.79%) |
May 22, 2012 | 7.218 | 7.285 | 7.179 | 7.285 | 3,069,211 | +0.09(+1.20%) |
May 21, 2012 | 7.103 | 7.208 | 7.064 | 7.199 | 4,364,720 | +0.13(+1.90%) |
May 18, 2012 | 7.103 | 7.160 | 7.064 | 7.064 | 3,313,215 | -0.04(-0.54%) |
May 17, 2012 | 7.275 | 7.285 | 7.093 | 7.103 | 4,396,672 | -0.17(-2.37%) |
May 16, 2012 | 7.266 | 7.343 | 7.247 | 7.275 | 2,090,830 | +0.03(+0.40%) |
May 15, 2012 | 7.295 | 7.314 | 7.247 | 7.247 | 2,585,368 | -0.03(-0.40%) |
May 14, 2012 | 7.266 | 7.333 | 7.266 | 7.275 | 2,550,994 | -0.05(-0.66%) |
May 11, 2012 | 7.295 | 7.333 | 7.199 | 7.323 | 3,854,179 | -0.04(-0.52%) |
May 10, 2012 | 7.343 | 7.410 | 7.304 | 7.362 | 2,236,748 | +0.06(+0.79%) |
May 09, 2012 | 7.304 | 7.352 | 7.266 | 7.304 | 2,541,169 | -0.03(-0.39%) |
May 08, 2012 | 7.381 | 7.400 | 7.285 | 7.333 | 6,353,781 | -0.07(-0.91%) |
May 07, 2012 | 7.323 | 7.429 | 7.285 | 7.400 | 4,703,665 | +0.10(+1.31%) |
May 04, 2012 | 7.189 | 7.314 | 7.151 | 7.304 | 8,757,310 | +0.12(+1.60%) |
May 03, 2012 | 7.151 | 7.247 | 7.112 | 7.189 | 4,581,711 | +0.01(+0.13%) |
May 02, 2012 | 7.103 | 7.199 | 7.074 | 7.179 | 2,998,738 | +0.04(+0.54%) |
May 01, 2012 | 7.112 | 7.208 | 7.083 | 7.141 | 3,030,277 | +0.06(+0.81%) |
Apr 30, 2012 | 7.179 | 7.199 | 7.040 | 7.083 | 2,959,554 | -0.07(-0.94%) |
Apr 27, 2012 | 7.103 | 7.151 | 7.007 | 7.151 | 2,128,050 | +0.05(+0.68%) |
Apr 26, 2012 | 7.064 | 7.122 | 7.045 | 7.103 | 1,745,059 | +0.03(+0.41%) |
Apr 25, 2012 | 7.055 | 7.083 | 7.007 | 7.074 | 1,720,222 | +0.06(+0.82%) |
Apr 24, 2012 | 6.978 | 7.026 | 6.959 | 7.016 | 1,638,215 | +0.06(+0.83%) |
Apr 23, 2012 | 6.968 | 7.016 | 6.940 | 6.959 | 2,066,133 | -0.06(-0.82%) |
Apr 20, 2012 | 6.997 | 7.036 | 6.940 | 7.016 | 2,297,028 | +0.09(+1.25%) |
Apr 19, 2012 | 6.930 | 6.959 | 6.901 | 6.930 | 2,805,978 | -0.01(-0.14%) |
Apr 18, 2012 | 7.007 | 7.016 | 6.940 | 6.940 | 2,214,729 | -0.08(-1.09%) |
Apr 17, 2012 | 6.988 | 7.079 | 6.940 | 7.016 | 3,312,504 | +0.05(+0.69%) |
Apr 16, 2012 | 6.911 | 6.978 | 6.911 | 6.968 | 1,630,277 | +0.07(+0.97%) |
Apr 13, 2012 | 6.920 | 6.949 | 6.882 | 6.901 | 3,002,857 | -0.02(-0.28%) |
Apr 12, 2012 | 6.872 | 6.968 | 6.872 | 6.920 | 3,221,441 | +0.03(+0.42%) |
Apr 11, 2012 | 6.815 | 6.901 | 6.776 | 6.892 | 2,425,903 | +0.12(+1.70%) |
Apr 10, 2012 | 6.815 | 6.872 | 6.728 | 6.776 | 3,220,371 | -0.04(-0.56%) |
Apr 09, 2012 | 6.844 | 6.882 | 6.815 | 6.815 | 2,620,993 | -0.07(-0.98%) |
Apr 05, 2012 | 6.911 | 6.978 | 6.882 | 6.882 | 2,137,150 | -0.07(-0.97%) |
Apr 04, 2012 | 6.949 | 6.997 | 6.872 | 6.949 | 4,197,258 | -0.03(-0.41%) |
Apr 03, 2012 | 7.045 | 7.083 | 6.978 | 6.978 | 2,289,454 | -0.07(-0.95%) |