Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 8.649 | 8.649 | 8.392 | 8.442 | 58,925 | -0.09(-1.09%) |
Jun 28, 2012 | 8.456 | 8.549 | 8.384 | 8.535 | 38,905 | +0.01(+0.17%) |
Jun 27, 2012 | 8.420 | 8.521 | 8.363 | 8.521 | 51,235 | +0.10(+1.19%) |
Jun 26, 2012 | 8.485 | 8.485 | 8.277 | 8.420 | 25,905 | -0.01(-0.08%) |
Jun 25, 2012 | 8.069 | 8.470 | 7.984 | 8.427 | 113,403 | +0.26(+3.25%) |
Jun 22, 2012 | 8.170 | 8.370 | 8.034 | 8.163 | 2,045,050 | +0.04(+0.44%) |
Jun 21, 2012 | 8.141 | 8.327 | 8.069 | 8.127 | 79,678 | +0.02(+0.27%) |
Jun 20, 2012 | 8.327 | 8.406 | 7.956 | 8.105 | 135,772 | -0.24(-2.92%) |
Jun 19, 2012 | 8.012 | 8.535 | 7.890 | 8.349 | 80,254 | +0.40(+5.05%) |
Jun 18, 2012 | 7.969 | 8.105 | 7.883 | 7.948 | 86,944 | -0.02(-0.27%) |
Jun 15, 2012 | 7.611 | 7.991 | 7.611 | 7.969 | 46,444 | +0.32(+4.21%) |
Jun 14, 2012 | 7.475 | 7.690 | 7.425 | 7.647 | 54,197 | +0.14(+1.91%) |
Jun 13, 2012 | 7.404 | 7.568 | 7.382 | 7.504 | 29,020 | +0.04(+0.48%) |
Jun 12, 2012 | 7.439 | 7.561 | 7.418 | 7.468 | 33,306 | -0.01(-0.19%) |
Jun 11, 2012 | 7.540 | 7.676 | 7.482 | 7.482 | 63,038 | +0.05(+0.67%) |
Jun 08, 2012 | 7.418 | 7.504 | 7.310 | 7.432 | 76,998 | +0.04(+0.58%) |
Jun 07, 2012 | 7.482 | 7.561 | 7.375 | 7.389 | 107,294 | -0.02(-0.29%) |
Jun 06, 2012 | 7.396 | 7.461 | 7.325 | 7.411 | 31,038 | +0.04(+0.49%) |
Jun 05, 2012 | 7.167 | 7.450 | 7.167 | 7.375 | 35,323 | -0.34(-4.45%) |
Jun 04, 2012 | 7.690 | 7.790 | 7.361 | 7.719 | 35,245 | +0.03(+0.37%) |
Jun 01, 2012 | 7.805 | 7.898 | 7.447 | 7.690 | 65,630 | -0.17(-2.19%) |
May 31, 2012 | 7.869 | 8.084 | 7.812 | 7.862 | 77,501 | -0.06(-0.72%) |
May 30, 2012 | 8.148 | 8.155 | 7.747 | 7.919 | 38,883 | -0.26(-3.24%) |
May 29, 2012 | 8.506 | 8.614 | 8.127 | 8.184 | 33,269 | -0.22(-2.64%) |
May 25, 2012 | 8.213 | 8.492 | 7.833 | 8.406 | 94,416 | +0.16(+2.00%) |
May 24, 2012 | 8.342 | 8.420 | 8.069 | 8.241 | 53,982 | -0.08(-0.95%) |
May 23, 2012 | 8.499 | 8.499 | 8.249 | 8.320 | 29,886 | -0.17(-2.02%) |
May 22, 2012 | 8.449 | 8.657 | 8.384 | 8.492 | 55,795 | +0.11(+1.37%) |
May 21, 2012 | 8.320 | 8.442 | 8.120 | 8.377 | 43,968 | +0.06(+0.69%) |
May 18, 2012 | 8.771 | 8.771 | 8.241 | 8.320 | 65,782 | -0.38(-4.36%) |
May 17, 2012 | 8.807 | 8.828 | 8.342 | 8.700 | 84,674 | -0.15(-1.70%) |
May 16, 2012 | 9.072 | 9.179 | 8.800 | 8.850 | 36,436 | -0.14(-1.51%) |
May 15, 2012 | 8.925 | 9.007 | 8.864 | 8.986 | 59,296 | +0.08(+0.88%) |
May 14, 2012 | 8.929 | 8.929 | 8.807 | 8.907 | 33,566 | -0.04(-0.48%) |
May 11, 2012 | 8.964 | 8.993 | 8.793 | 8.950 | 37,523 | +0.01(+0.08%) |
May 10, 2012 | 8.943 | 9.043 | 8.843 | 8.943 | 43,151 | +0.11(+1.22%) |
May 09, 2012 | 8.649 | 8.922 | 8.649 | 8.836 | 68,367 | +0.10(+1.15%) |
May 08, 2012 | 8.693 | 8.771 | 8.622 | 8.735 | 14,003 | -0.01(-0.08%) |
May 07, 2012 | 8.636 | 8.877 | 8.636 | 8.742 | 45,525 | -0.04(-0.40%) |
May 04, 2012 | 8.778 | 8.891 | 8.679 | 8.778 | 28,151 | +0.03(+0.32%) |
May 03, 2012 | 8.835 | 8.920 | 8.721 | 8.750 | 62,160 | -0.01(-0.16%) |
May 02, 2012 | 8.657 | 8.863 | 8.629 | 8.764 | 52,726 | -0.01(-0.16%) |
May 01, 2012 | 8.473 | 8.853 | 8.402 | 8.778 | 64,322 | +0.37(+4.39%) |
Apr 30, 2012 | 8.465 | 8.487 | 8.338 | 8.409 | 67,771 | -0.01(-0.08%) |
Apr 27, 2012 | 8.558 | 8.572 | 8.331 | 8.416 | 41,909 | -0.04(-0.50%) |
Apr 26, 2012 | 8.600 | 8.696 | 8.423 | 8.458 | 39,238 | -0.18(-2.14%) |
Apr 25, 2012 | 8.821 | 8.941 | 8.643 | 8.643 | 39,093 | -0.06(-0.73%) |
Apr 24, 2012 | 8.508 | 8.799 | 8.508 | 8.707 | 31,861 | +0.11(+1.24%) |
Apr 23, 2012 | 8.522 | 8.643 | 8.366 | 8.600 | 24,170 | -0.01(-0.08%) |
Apr 20, 2012 | 8.735 | 8.735 | 8.593 | 8.608 | 17,703 | -0.07(-0.82%) |
Apr 19, 2012 | 8.828 | 8.849 | 8.551 | 8.679 | 33,541 | -0.04(-0.49%) |
Apr 18, 2012 | 8.835 | 8.906 | 8.515 | 8.721 | 43,636 | -0.12(-1.37%) |
Apr 17, 2012 | 8.664 | 8.948 | 8.473 | 8.842 | 96,188 | +0.20(+2.30%) |
Apr 16, 2012 | 8.565 | 8.828 | 8.522 | 8.643 | 71,458 | +0.31(+3.75%) |
Apr 13, 2012 | 8.260 | 8.331 | 8.238 | 8.331 | 28,007 | +0.10(+1.21%) |
Apr 12, 2012 | 8.117 | 8.352 | 8.075 | 8.231 | 113,780 | -0.10(-1.19%) |
Apr 11, 2012 | 8.423 | 8.494 | 8.096 | 8.331 | 138,669 | -1.02(-10.93%) |
Apr 10, 2012 | 9.332 | 9.509 | 9.169 | 9.353 | 42,725 | -0.10(-1.05%) |
Apr 09, 2012 | 9.623 | 9.921 | 9.254 | 9.453 | 43,850 | -0.31(-3.20%) |
Apr 05, 2012 | 9.637 | 9.850 | 9.637 | 9.765 | 19,055 | +0.21(+2.15%) |
Apr 04, 2012 | 9.659 | 9.659 | 9.488 | 9.559 | 56,641 | -0.13(-1.39%) |
Apr 03, 2012 | 9.588 | 9.822 | 9.588 | 9.694 | 23,566 | -0.19(-1.94%) |