Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 8.201 | 8.367 | 8.103 | 8.350 | 344,698 | +0.26(+3.26%) |
Jun 28, 2012 | 8.132 | 8.132 | 7.926 | 8.086 | 310,822 | -0.10(-1.26%) |
Jun 27, 2012 | 8.132 | 8.315 | 8.046 | 8.189 | 238,319 | -0.13(-1.58%) |
Jun 26, 2012 | 8.258 | 8.395 | 8.172 | 8.321 | 387,230 | +0.10(+1.18%) |
Jun 25, 2012 | 8.287 | 8.350 | 8.212 | 8.224 | 280,224 | -0.16(-1.91%) |
Jun 22, 2012 | 8.493 | 8.630 | 8.304 | 8.384 | 2,538,024 | +0.10(+1.17%) |
Jun 21, 2012 | 8.476 | 8.533 | 8.229 | 8.287 | 706,295 | -0.19(-2.30%) |
Jun 20, 2012 | 8.418 | 8.507 | 8.395 | 8.481 | 673,468 | +0.02(+0.27%) |
Jun 19, 2012 | 8.201 | 8.630 | 8.201 | 8.458 | 1,299,163 | +0.26(+3.21%) |
Jun 18, 2012 | 8.092 | 8.310 | 8.092 | 8.195 | 704,568 | +0.03(+0.35%) |
Jun 15, 2012 | 8.161 | 8.178 | 8.109 | 8.166 | 379,599 | +0.01(+0.07%) |
Jun 14, 2012 | 8.063 | 8.189 | 8.063 | 8.161 | 301,931 | +0.13(+1.57%) |
Jun 13, 2012 | 8.029 | 8.198 | 7.966 | 8.035 | 404,912 | +0.01(+0.07%) |
Jun 12, 2012 | 8.006 | 8.046 | 7.909 | 8.029 | 369,307 | +0.07(+0.86%) |
Jun 11, 2012 | 8.046 | 8.046 | 7.960 | 7.960 | 364,774 | +0.00(+0.00%) |
Jun 08, 2012 | 7.783 | 7.983 | 7.725 | 7.960 | 127,279 | +0.18(+2.28%) |
Jun 07, 2012 | 8.040 | 8.040 | 7.754 | 7.783 | 382,884 | -0.13(-1.59%) |
Jun 06, 2012 | 7.909 | 7.966 | 7.840 | 7.909 | 349,666 | +0.08(+1.02%) |
Jun 05, 2012 | 7.708 | 7.943 | 7.708 | 7.828 | 278,382 | +0.09(+1.18%) |
Jun 04, 2012 | 7.760 | 7.834 | 7.714 | 7.737 | 298,391 | +0.03(+0.45%) |
Jun 01, 2012 | 7.777 | 7.874 | 7.628 | 7.702 | 277,692 | -0.17(-2.18%) |
May 31, 2012 | 7.851 | 8.103 | 7.771 | 7.874 | 422,487 | +0.04(+0.51%) |
May 30, 2012 | 7.748 | 7.909 | 7.706 | 7.834 | 279,840 | -0.01(-0.15%) |
May 29, 2012 | 7.834 | 7.874 | 7.737 | 7.846 | 344,080 | +0.08(+1.03%) |
May 25, 2012 | 7.788 | 7.811 | 7.577 | 7.766 | 317,191 | +0.03(+0.37%) |
May 24, 2012 | 7.554 | 7.777 | 7.451 | 7.737 | 620,281 | +0.21(+2.82%) |
May 23, 2012 | 7.502 | 7.617 | 7.456 | 7.525 | 4,645,545 | +0.15(+2.02%) |
May 22, 2012 | 7.439 | 7.714 | 7.067 | 7.376 | 858,552 | -0.51(-6.46%) |
May 21, 2012 | 7.886 | 7.954 | 7.806 | 7.886 | 129,203 | +0.06(+0.81%) |
May 18, 2012 | 7.920 | 7.983 | 7.766 | 7.823 | 202,936 | -0.11(-1.37%) |
May 17, 2012 | 8.069 | 8.069 | 7.886 | 7.932 | 202,611 | -0.14(-1.70%) |
May 16, 2012 | 8.224 | 8.343 | 8.012 | 8.069 | 247,198 | -0.07(-0.84%) |
May 15, 2012 | 8.132 | 8.241 | 8.046 | 8.138 | 330,455 | +0.04(+0.50%) |
May 14, 2012 | 8.138 | 8.298 | 8.092 | 8.098 | 125,758 | -0.14(-1.67%) |
May 11, 2012 | 8.206 | 8.378 | 8.206 | 8.235 | 95,924 | -0.05(-0.62%) |
May 10, 2012 | 8.292 | 8.447 | 8.212 | 8.287 | 254,731 | +0.07(+0.91%) |
May 09, 2012 | 8.040 | 8.321 | 8.036 | 8.212 | 986,566 | +0.10(+1.27%) |
May 08, 2012 | 7.846 | 8.178 | 7.840 | 8.109 | 346,104 | +0.33(+4.19%) |
May 07, 2012 | 7.668 | 7.806 | 7.571 | 7.783 | 74,518 | +0.10(+1.27%) |
May 04, 2012 | 7.949 | 8.046 | 7.657 | 7.685 | 121,703 | -0.26(-3.31%) |
May 03, 2012 | 7.989 | 8.040 | 7.857 | 7.949 | 86,437 | -0.04(-0.50%) |
May 02, 2012 | 7.989 | 8.046 | 7.863 | 7.989 | 68,780 | -0.06(-0.78%) |
May 01, 2012 | 7.960 | 8.069 | 7.823 | 8.052 | 127,410 | +0.08(+1.01%) |
Apr 30, 2012 | 8.035 | 8.095 | 7.960 | 7.972 | 84,256 | -0.10(-1.21%) |
Apr 27, 2012 | 8.080 | 8.080 | 8.017 | 8.069 | 60,360 | +0.01(+0.07%) |
Apr 26, 2012 | 8.029 | 8.161 | 8.029 | 8.063 | 104,139 | -0.01(-0.07%) |
Apr 25, 2012 | 8.103 | 8.213 | 8.012 | 8.069 | 212,425 | +0.02(+0.21%) |
Apr 24, 2012 | 7.903 | 8.109 | 7.903 | 8.052 | 264,669 | +0.14(+1.81%) |
Apr 23, 2012 | 7.800 | 7.964 | 7.794 | 7.909 | 139,181 | -0.02(-0.29%) |
Apr 20, 2012 | 7.760 | 8.023 | 7.760 | 7.932 | 122,501 | +0.25(+3.28%) |
Apr 19, 2012 | 7.800 | 7.851 | 7.680 | 7.680 | 33,448 | -0.08(-1.03%) |
Apr 18, 2012 | 7.943 | 7.975 | 7.760 | 7.760 | 61,741 | -0.19(-2.38%) |
Apr 17, 2012 | 7.949 | 8.155 | 7.914 | 7.949 | 115,470 | +0.15(+1.91%) |
Apr 16, 2012 | 7.571 | 7.869 | 7.553 | 7.800 | 82,729 | +0.23(+3.03%) |
Apr 13, 2012 | 7.685 | 7.685 | 7.468 | 7.571 | 100,803 | -0.11(-1.49%) |
Apr 12, 2012 | 7.588 | 7.760 | 7.577 | 7.685 | 73,465 | +0.11(+1.44%) |
Apr 11, 2012 | 7.468 | 7.594 | 7.451 | 7.577 | 175,957 | +0.14(+1.93%) |
Apr 10, 2012 | 7.754 | 7.754 | 7.376 | 7.433 | 136,226 | -0.26(-3.42%) |
Apr 09, 2012 | 7.846 | 7.846 | 7.571 | 7.697 | 121,808 | -0.26(-3.31%) |
Apr 05, 2012 | 7.851 | 8.004 | 7.851 | 7.960 | 66,554 | +0.06(+0.80%) |
Apr 04, 2012 | 7.954 | 7.954 | 7.880 | 7.897 | 82,131 | -0.11(-1.36%) |
Apr 03, 2012 | 8.092 | 8.092 | 7.972 | 8.006 | 94,206 | -0.07(-0.85%) |