Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 7.855 | 7.855 | 7.816 | 7.816 | 23,900 | -0.01(-0.14%) |
Jun 28, 2012 | 7.861 | 7.861 | 7.805 | 7.827 | 34,034 | -0.01(-0.15%) |
Jun 27, 2012 | 7.822 | 7.838 | 7.760 | 7.838 | 25,038 | +0.03(+0.36%) |
Jun 26, 2012 | 7.799 | 7.811 | 7.766 | 7.810 | 15,939 | +0.08(+1.01%) |
Jun 25, 2012 | 7.743 | 7.811 | 7.732 | 7.732 | 19,181 | -0.02(-0.22%) |
Jun 22, 2012 | 7.743 | 7.749 | 7.738 | 7.749 | 17,918 | +0.01(+0.07%) |
Jun 21, 2012 | 7.721 | 7.743 | 7.682 | 7.743 | 12,824 | +0.04(+0.58%) |
Jun 20, 2012 | 7.738 | 7.743 | 7.699 | 7.699 | 18,459 | -0.04(-0.49%) |
Jun 19, 2012 | 7.749 | 7.749 | 7.699 | 7.736 | 14,475 | +0.01(+0.12%) |
Jun 18, 2012 | 7.704 | 7.727 | 7.677 | 7.727 | 33,677 | +0.08(+1.02%) |
Jun 15, 2012 | 7.732 | 7.732 | 7.648 | 7.648 | 14,175 | -0.05(-0.65%) |
Jun 14, 2012 | 7.699 | 7.704 | 7.699 | 7.699 | 26,016 | +0.05(+0.66%) |
Jun 13, 2012 | 7.682 | 7.682 | 7.626 | 7.648 | 17,292 | -0.04(-0.51%) |
Jun 12, 2012 | 7.760 | 7.760 | 7.659 | 7.687 | 7,746 | -0.06(-0.79%) |
Jun 11, 2012 | 7.749 | 7.805 | 7.687 | 7.749 | 31,360 | +0.01(+0.14%) |
Jun 08, 2012 | 7.743 | 7.743 | 7.694 | 7.738 | 23,932 | +0.03(+0.36%) |
Jun 07, 2012 | 7.738 | 7.738 | 7.637 | 7.710 | 17,033 | +0.03(+0.42%) |
Jun 06, 2012 | 7.672 | 7.716 | 7.672 | 7.677 | 14,234 | +0.03(+0.36%) |
Jun 05, 2012 | 7.711 | 7.716 | 7.650 | 7.650 | 40,908 | -0.03(-0.36%) |
Jun 04, 2012 | 7.683 | 7.711 | 7.650 | 7.677 | 25,813 | -0.09(-1.15%) |
Jun 01, 2012 | 7.761 | 7.772 | 7.733 | 7.766 | 11,971 | +0.02(+0.22%) |
May 31, 2012 | 7.633 | 7.772 | 7.633 | 7.750 | 19,745 | -0.00(-0.03%) |
May 30, 2012 | 7.772 | 7.772 | 7.752 | 7.752 | 4,237 | -0.01(-0.19%) |
May 29, 2012 | 7.755 | 7.766 | 7.688 | 7.766 | 29,180 | +0.09(+1.16%) |
May 25, 2012 | 7.655 | 7.744 | 7.655 | 7.677 | 23,528 | -0.01(-0.07%) |
May 24, 2012 | 7.761 | 7.761 | 7.661 | 7.683 | 10,626 | -0.07(-0.86%) |
May 23, 2012 | 7.672 | 7.750 | 7.638 | 7.750 | 18,807 | +0.07(+0.94%) |
May 22, 2012 | 7.694 | 7.694 | 7.677 | 7.677 | 14,132 | +0.00(+0.00%) |
May 21, 2012 | 7.672 | 7.705 | 7.616 | 7.677 | 26,659 | -0.02(-0.22%) |
May 18, 2012 | 7.694 | 7.727 | 7.661 | 7.694 | 17,049 | +0.03(+0.44%) |
May 17, 2012 | 7.778 | 7.778 | 7.661 | 7.661 | 33,312 | -0.08(-1.01%) |
May 16, 2012 | 7.839 | 7.856 | 7.711 | 7.739 | 47,582 | -0.09(-1.16%) |
May 15, 2012 | 7.850 | 7.850 | 7.778 | 7.829 | 10,191 | +0.01(+0.09%) |
May 14, 2012 | 7.861 | 7.883 | 7.822 | 7.822 | 15,210 | +0.00(+0.00%) |
May 11, 2012 | 7.766 | 7.822 | 7.761 | 7.822 | 13,374 | +0.07(+0.93%) |
May 10, 2012 | 7.789 | 7.789 | 7.722 | 7.750 | 30,768 | -0.01(-0.14%) |
May 09, 2012 | 7.761 | 7.761 | 7.761 | 7.761 | 2,670 | +0.04(+0.58%) |
May 08, 2012 | 7.833 | 7.833 | 7.716 | 7.716 | 30,964 | -0.09(-1.16%) |
May 07, 2012 | 7.779 | 7.840 | 7.768 | 7.807 | 43,142 | +0.04(+0.50%) |
May 04, 2012 | 7.718 | 7.768 | 7.635 | 7.768 | 38,789 | -0.04(-0.57%) |
May 03, 2012 | 7.807 | 7.851 | 7.751 | 7.812 | 14,006 | +0.06(+0.79%) |
May 02, 2012 | 7.790 | 7.851 | 7.734 | 7.751 | 15,397 | -0.07(-0.92%) |
May 01, 2012 | 7.851 | 7.851 | 7.812 | 7.823 | 26,221 | +0.03(+0.35%) |
Apr 30, 2012 | 7.834 | 7.834 | 7.784 | 7.795 | 16,043 | -0.04(-0.50%) |
Apr 27, 2012 | 7.840 | 7.840 | 7.773 | 7.834 | 9,217 | +0.05(+0.64%) |
Apr 26, 2012 | 7.746 | 7.856 | 7.729 | 7.784 | 28,089 | +0.11(+1.37%) |
Apr 25, 2012 | 7.901 | 7.901 | 7.679 | 7.679 | 91,916 | -0.15(-1.91%) |
Apr 24, 2012 | 7.701 | 8.122 | 7.629 | 7.829 | 235,462 | +0.15(+1.95%) |
Apr 23, 2012 | 7.602 | 7.679 | 7.590 | 7.679 | 15,639 | +0.12(+1.54%) |
Apr 20, 2012 | 7.618 | 7.618 | 7.563 | 7.563 | 7,167 | +0.01(+0.07%) |
Apr 19, 2012 | 7.685 | 7.701 | 7.496 | 7.557 | 52,988 | -0.08(-1.02%) |
Apr 18, 2012 | 7.607 | 7.635 | 7.557 | 7.635 | 20,146 | +0.07(+0.95%) |
Apr 17, 2012 | 7.485 | 7.563 | 7.469 | 7.563 | 25,961 | +0.07(+0.89%) |
Apr 16, 2012 | 7.446 | 7.496 | 7.446 | 7.496 | 22,931 | +0.02(+0.22%) |
Apr 13, 2012 | 7.452 | 7.491 | 7.452 | 7.480 | 11,775 | +0.00(+0.00%) |
Apr 12, 2012 | 7.480 | 7.480 | 7.430 | 7.480 | 17,321 | +0.00(+0.00%) |
Apr 11, 2012 | 7.480 | 7.480 | 7.471 | 7.480 | 17,186 | +0.00(+0.00%) |
Apr 10, 2012 | 7.524 | 7.535 | 7.480 | 7.480 | 17,343 | +0.01(+0.07%) |
Apr 09, 2012 | 7.474 | 7.563 | 7.469 | 7.474 | 37,195 | +0.03(+0.46%) |
Apr 05, 2012 | 7.370 | 7.475 | 7.365 | 7.440 | 7,921 | +0.07(+0.94%) |
Apr 04, 2012 | 7.431 | 7.469 | 7.315 | 7.370 | 21,928 | -0.06(-0.74%) |
Apr 03, 2012 | 7.447 | 7.499 | 7.321 | 7.425 | 34,555 | -0.04(-0.59%) |