Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 8.434 | 8.483 | 8.330 | 8.358 | 566,822 | +0.06(+0.67%) |
Jun 28, 2012 | 8.247 | 8.330 | 8.177 | 8.302 | 495,298 | +0.00(+0.00%) |
Jun 27, 2012 | 8.136 | 8.309 | 8.108 | 8.302 | 340,934 | +0.19(+2.40%) |
Jun 26, 2012 | 8.170 | 8.226 | 8.025 | 8.108 | 440,713 | -0.06(-0.68%) |
Jun 25, 2012 | 8.080 | 8.205 | 8.046 | 8.163 | 562,032 | +0.01(+0.17%) |
Jun 22, 2012 | 8.115 | 8.170 | 8.025 | 8.150 | 1,579,146 | +0.03(+0.34%) |
Jun 21, 2012 | 8.157 | 8.288 | 8.046 | 8.122 | 642,301 | +0.01(+0.17%) |
Jun 20, 2012 | 8.115 | 8.226 | 8.052 | 8.108 | 361,162 | +0.01(+0.09%) |
Jun 19, 2012 | 7.990 | 8.143 | 7.893 | 8.101 | 485,964 | +0.17(+2.10%) |
Jun 18, 2012 | 7.872 | 7.983 | 7.824 | 7.935 | 406,544 | +0.02(+0.26%) |
Jun 15, 2012 | 7.907 | 8.018 | 7.883 | 7.914 | 643,593 | +0.01(+0.09%) |
Jun 14, 2012 | 7.740 | 7.914 | 7.709 | 7.907 | 411,060 | +0.17(+2.15%) |
Jun 13, 2012 | 7.720 | 7.796 | 7.618 | 7.740 | 561,647 | -0.03(-0.36%) |
Jun 12, 2012 | 7.803 | 7.886 | 7.643 | 7.768 | 740,265 | +0.01(+0.09%) |
Jun 11, 2012 | 7.893 | 7.907 | 7.747 | 7.761 | 704,346 | -0.08(-1.06%) |
Jun 08, 2012 | 7.782 | 7.872 | 7.716 | 7.844 | 329,601 | +0.05(+0.62%) |
Jun 07, 2012 | 7.796 | 7.893 | 7.692 | 7.796 | 508,137 | +0.13(+1.72%) |
Jun 06, 2012 | 7.727 | 7.782 | 7.629 | 7.664 | 739,644 | -0.02(-0.27%) |
Jun 05, 2012 | 7.546 | 7.685 | 7.491 | 7.685 | 664,408 | +0.14(+1.84%) |
Jun 04, 2012 | 7.539 | 7.560 | 7.470 | 7.546 | 743,199 | +0.02(+0.28%) |
Jun 01, 2012 | 7.574 | 7.671 | 7.525 | 7.525 | 472,196 | -0.18(-2.34%) |
May 31, 2012 | 7.754 | 7.768 | 7.650 | 7.706 | 447,736 | -0.05(-0.63%) |
May 30, 2012 | 7.928 | 7.935 | 7.733 | 7.754 | 412,548 | -0.23(-2.87%) |
May 29, 2012 | 8.066 | 8.066 | 7.865 | 7.983 | 670,811 | +0.04(+0.52%) |
May 25, 2012 | 7.736 | 8.085 | 7.722 | 7.942 | 579,125 | +0.25(+3.29%) |
May 24, 2012 | 7.688 | 7.784 | 7.599 | 7.688 | 602,759 | +0.04(+0.54%) |
May 23, 2012 | 7.661 | 7.722 | 7.558 | 7.647 | 680,178 | -0.05(-0.62%) |
May 22, 2012 | 7.894 | 7.921 | 7.640 | 7.695 | 563,916 | -0.16(-2.09%) |
May 21, 2012 | 7.702 | 7.921 | 7.558 | 7.859 | 870,672 | +0.25(+3.33%) |
May 18, 2012 | 7.654 | 7.739 | 7.586 | 7.606 | 522,871 | -0.05(-0.63%) |
May 17, 2012 | 7.935 | 7.935 | 7.640 | 7.654 | 593,330 | -0.29(-3.70%) |
May 16, 2012 | 8.044 | 8.099 | 7.942 | 7.948 | 612,408 | -0.08(-1.02%) |
May 15, 2012 | 8.051 | 8.133 | 7.989 | 8.031 | 536,995 | -0.01(-0.17%) |
May 14, 2012 | 8.318 | 8.421 | 8.044 | 8.044 | 897,794 | -0.36(-4.24%) |
May 11, 2012 | 8.366 | 8.407 | 8.304 | 8.400 | 443,925 | -0.03(-0.41%) |
May 10, 2012 | 8.380 | 8.469 | 8.325 | 8.434 | 492,938 | +0.12(+1.40%) |
May 09, 2012 | 8.215 | 8.414 | 8.167 | 8.318 | 754,308 | +0.00(+0.00%) |
May 08, 2012 | 8.263 | 8.345 | 8.188 | 8.318 | 828,057 | -0.04(-0.49%) |
May 07, 2012 | 8.407 | 8.489 | 8.304 | 8.359 | 733,196 | -0.08(-0.97%) |
May 04, 2012 | 8.387 | 8.626 | 8.311 | 8.441 | 1,051,765 | +0.05(+0.57%) |
May 03, 2012 | 8.626 | 8.667 | 8.250 | 8.393 | 1,095,871 | +0.10(+1.16%) |
May 02, 2012 | 8.202 | 8.311 | 8.106 | 8.298 | 645,510 | +0.05(+0.66%) |
May 01, 2012 | 8.318 | 8.482 | 8.236 | 8.243 | 609,427 | -0.08(-0.91%) |
Apr 30, 2012 | 8.339 | 8.359 | 8.229 | 8.318 | 536,832 | -0.08(-0.90%) |
Apr 27, 2012 | 8.387 | 8.414 | 8.256 | 8.393 | 450,036 | +0.02(+0.25%) |
Apr 26, 2012 | 8.256 | 8.407 | 8.195 | 8.373 | 602,905 | +0.12(+1.41%) |
Apr 25, 2012 | 8.209 | 8.366 | 8.181 | 8.256 | 648,047 | +0.14(+1.69%) |
Apr 24, 2012 | 8.024 | 8.209 | 7.976 | 8.120 | 614,060 | +0.10(+1.19%) |
Apr 23, 2012 | 7.976 | 8.031 | 7.818 | 8.024 | 762,735 | -0.02(-0.26%) |
Apr 20, 2012 | 8.017 | 8.106 | 7.983 | 8.044 | 658,130 | +0.10(+1.21%) |
Apr 19, 2012 | 7.983 | 8.058 | 7.881 | 7.948 | 610,771 | -0.02(-0.26%) |
Apr 18, 2012 | 8.037 | 8.044 | 7.942 | 7.969 | 932,587 | -0.09(-1.10%) |
Apr 17, 2012 | 7.996 | 8.202 | 7.996 | 8.058 | 852,820 | +0.08(+1.03%) |
Apr 16, 2012 | 8.065 | 8.065 | 7.955 | 7.976 | 889,281 | -0.05(-0.68%) |
Apr 13, 2012 | 8.126 | 8.126 | 7.962 | 8.031 | 688,454 | -0.16(-1.92%) |
Apr 12, 2012 | 8.140 | 8.260 | 8.085 | 8.188 | 601,349 | +0.10(+1.27%) |
Apr 11, 2012 | 8.106 | 8.106 | 7.983 | 8.085 | 804,360 | +0.08(+1.03%) |
Apr 10, 2012 | 8.188 | 8.204 | 7.928 | 8.003 | 1,119,399 | -0.18(-2.26%) |
Apr 09, 2012 | 8.236 | 8.236 | 8.099 | 8.188 | 668,729 | -0.14(-1.73%) |
Apr 05, 2012 | 8.243 | 8.345 | 8.243 | 8.332 | 558,226 | +0.05(+0.66%) |
Apr 04, 2012 | 8.339 | 8.380 | 8.147 | 8.277 | 678,994 | -0.12(-1.39%) |
Apr 03, 2012 | 8.434 | 8.503 | 8.352 | 8.393 | 1,179,873 | -0.03(-0.33%) |