Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 8.738 | 8.863 | 8.699 | 8.840 | 316,766 | +0.25(+2.89%) |
Jun 28, 2012 | 8.497 | 8.676 | 8.497 | 8.592 | 256,657 | -0.05(-0.62%) |
Jun 27, 2012 | 8.581 | 8.688 | 8.581 | 8.645 | 181,496 | +0.08(+0.98%) |
Jun 26, 2012 | 8.579 | 8.668 | 8.552 | 8.561 | 237,777 | +0.00(+0.05%) |
Jun 25, 2012 | 8.504 | 8.570 | 8.448 | 8.557 | 200,199 | +0.03(+0.39%) |
Jun 22, 2012 | 8.612 | 8.612 | 8.384 | 8.524 | 205,967 | +0.04(+0.47%) |
Jun 21, 2012 | 8.524 | 8.594 | 8.450 | 8.484 | 287,361 | -0.02(-0.23%) |
Jun 20, 2012 | 8.515 | 8.597 | 8.466 | 8.504 | 164,954 | +0.02(+0.26%) |
Jun 19, 2012 | 8.300 | 8.484 | 8.300 | 8.481 | 200,569 | +0.21(+2.60%) |
Jun 18, 2012 | 8.375 | 8.479 | 8.249 | 8.267 | 398,394 | -0.16(-1.87%) |
Jun 15, 2012 | 8.619 | 8.619 | 8.417 | 8.424 | 257,609 | -0.24(-2.76%) |
Jun 14, 2012 | 8.603 | 8.694 | 8.555 | 8.663 | 219,105 | +0.04(+0.51%) |
Jun 13, 2012 | 8.608 | 8.732 | 8.608 | 8.619 | 101,424 | -0.04(-0.41%) |
Jun 12, 2012 | 8.623 | 8.665 | 8.541 | 8.654 | 199,811 | +0.06(+0.72%) |
Jun 11, 2012 | 8.639 | 8.652 | 8.583 | 8.592 | 156,681 | -0.00(-0.03%) |
Jun 08, 2012 | 8.399 | 8.597 | 8.395 | 8.594 | 186,040 | +0.15(+1.81%) |
Jun 07, 2012 | 8.477 | 8.550 | 8.422 | 8.442 | 173,579 | -0.02(-0.21%) |
Jun 06, 2012 | 8.386 | 8.537 | 8.342 | 8.459 | 336,471 | +0.16(+1.89%) |
Jun 05, 2012 | 8.178 | 8.303 | 8.014 | 8.302 | 172,916 | +0.08(+1.00%) |
Jun 04, 2012 | 8.377 | 8.380 | 8.147 | 8.220 | 480,371 | -0.12(-1.43%) |
Jun 01, 2012 | 8.205 | 8.380 | 8.114 | 8.340 | 586,539 | +0.06(+0.75%) |
May 31, 2012 | 8.313 | 8.340 | 8.207 | 8.278 | 227,356 | -0.01(-0.16%) |
May 30, 2012 | 8.267 | 8.335 | 8.264 | 8.291 | 225,022 | -0.04(-0.48%) |
May 29, 2012 | 8.406 | 8.406 | 8.207 | 8.331 | 999,616 | -0.14(-1.62%) |
May 25, 2012 | 8.475 | 8.550 | 8.446 | 8.468 | 319,397 | -0.11(-1.32%) |
May 24, 2012 | 8.632 | 8.676 | 8.521 | 8.581 | 393,691 | -0.06(-0.64%) |
May 23, 2012 | 8.526 | 8.648 | 8.526 | 8.637 | 242,507 | +0.02(+0.28%) |
May 22, 2012 | 8.679 | 8.772 | 8.608 | 8.612 | 377,136 | -0.11(-1.27%) |
May 21, 2012 | 8.639 | 8.840 | 8.570 | 8.723 | 536,228 | +0.45(+5.38%) |
May 18, 2012 | 7.939 | 8.309 | 7.768 | 8.278 | 1,150,465 | +0.32(+4.07%) |
May 17, 2012 | 8.133 | 8.154 | 7.916 | 7.954 | 407,480 | -0.16(-1.96%) |
May 16, 2012 | 8.347 | 8.372 | 8.113 | 8.113 | 440,920 | -0.19(-2.27%) |
May 15, 2012 | 8.528 | 8.604 | 8.296 | 8.301 | 853,719 | -0.27(-3.19%) |
May 14, 2012 | 8.579 | 8.708 | 8.536 | 8.574 | 307,485 | -0.06(-0.68%) |
May 11, 2012 | 8.579 | 8.666 | 8.579 | 8.633 | 245,059 | +0.07(+0.81%) |
May 10, 2012 | 8.508 | 8.572 | 8.505 | 8.564 | 238,194 | +0.10(+1.14%) |
May 09, 2012 | 8.416 | 8.539 | 8.393 | 8.468 | 238,017 | -0.11(-1.29%) |
May 08, 2012 | 8.554 | 8.610 | 8.501 | 8.579 | 207,299 | -0.07(-0.85%) |
May 07, 2012 | 8.422 | 8.662 | 8.361 | 8.652 | 460,055 | +0.18(+2.17%) |
May 04, 2012 | 8.359 | 8.510 | 8.322 | 8.468 | 319,770 | +0.06(+0.75%) |
May 03, 2012 | 8.522 | 8.547 | 8.405 | 8.405 | 437,006 | -0.12(-1.45%) |
May 02, 2012 | 8.526 | 8.580 | 8.520 | 8.528 | 265,415 | -0.07(-0.83%) |
May 01, 2012 | 8.633 | 8.694 | 8.597 | 8.600 | 304,552 | -0.07(-0.82%) |
Apr 30, 2012 | 8.673 | 8.731 | 8.662 | 8.671 | 470,255 | -0.03(-0.38%) |
Apr 27, 2012 | 8.704 | 8.758 | 8.698 | 8.704 | 377,073 | -0.06(-0.69%) |
Apr 26, 2012 | 8.898 | 8.898 | 8.763 | 8.765 | 321,473 | -0.13(-1.48%) |
Apr 25, 2012 | 8.944 | 8.944 | 8.848 | 8.896 | 350,976 | +0.01(+0.12%) |
Apr 24, 2012 | 8.746 | 8.894 | 8.731 | 8.886 | 293,276 | +0.17(+1.94%) |
Apr 23, 2012 | 8.535 | 8.750 | 8.531 | 8.717 | 477,794 | +0.12(+1.44%) |
Apr 20, 2012 | 8.512 | 8.595 | 8.512 | 8.593 | 68,382 | +0.08(+0.88%) |
Apr 19, 2012 | 8.485 | 8.548 | 8.477 | 8.518 | 473,460 | +0.00(+0.00%) |
Apr 18, 2012 | 8.459 | 8.537 | 8.459 | 8.518 | 600,331 | +0.00(+0.02%) |
Apr 17, 2012 | 8.508 | 8.569 | 8.497 | 8.516 | 305,633 | +0.01(+0.07%) |
Apr 16, 2012 | 8.568 | 8.568 | 8.497 | 8.510 | 247,738 | -0.00(-0.02%) |
Apr 13, 2012 | 8.508 | 8.554 | 8.493 | 8.512 | 151,838 | -0.02(-0.27%) |
Apr 12, 2012 | 8.518 | 8.620 | 8.468 | 8.535 | 336,734 | +0.01(+0.17%) |
Apr 11, 2012 | 8.545 | 8.587 | 8.518 | 8.520 | 209,241 | +0.00(+0.00%) |
Apr 10, 2012 | 8.539 | 8.587 | 8.466 | 8.520 | 535,671 | -0.02(-0.20%) |
Apr 09, 2012 | 8.514 | 8.600 | 8.514 | 8.537 | 292,640 | -0.16(-1.80%) |
Apr 05, 2012 | 8.625 | 8.694 | 8.620 | 8.694 | 247,819 | +0.04(+0.48%) |
Apr 04, 2012 | 8.666 | 8.679 | 8.612 | 8.652 | 212,379 | -0.08(-0.93%) |
Apr 03, 2012 | 8.708 | 8.756 | 8.681 | 8.733 | 232,659 | -0.01(-0.14%) |