Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 8.789 | 8.789 | 8.527 | 8.578 | 57,990 | -0.09(-1.09%) |
Jun 28, 2012 | 8.592 | 8.687 | 8.520 | 8.672 | 38,288 | +0.01(+0.17%) |
Jun 27, 2012 | 8.556 | 8.658 | 8.498 | 8.658 | 50,422 | +0.10(+1.19%) |
Jun 26, 2012 | 8.621 | 8.621 | 8.411 | 8.556 | 25,495 | -0.01(-0.09%) |
Jun 25, 2012 | 8.200 | 8.607 | 8.112 | 8.563 | 111,604 | +0.27(+3.25%) |
Jun 22, 2012 | 8.301 | 8.505 | 8.163 | 8.294 | 2,012,611 | +0.04(+0.44%) |
Jun 21, 2012 | 8.272 | 8.461 | 8.200 | 8.258 | 78,414 | +0.02(+0.27%) |
Jun 20, 2012 | 8.461 | 8.541 | 8.084 | 8.236 | 133,619 | -0.25(-2.92%) |
Jun 19, 2012 | 8.141 | 8.672 | 8.018 | 8.483 | 78,981 | +0.41(+5.05%) |
Jun 18, 2012 | 8.098 | 8.236 | 8.010 | 8.076 | 85,564 | -0.02(-0.27%) |
Jun 15, 2012 | 7.734 | 8.119 | 7.734 | 8.098 | 45,708 | +0.33(+4.21%) |
Jun 14, 2012 | 7.596 | 7.814 | 7.545 | 7.770 | 53,337 | +0.15(+1.91%) |
Jun 13, 2012 | 7.523 | 7.690 | 7.501 | 7.625 | 28,560 | +0.04(+0.48%) |
Jun 12, 2012 | 7.559 | 7.683 | 7.537 | 7.588 | 32,778 | -0.01(-0.19%) |
Jun 11, 2012 | 7.661 | 7.799 | 7.603 | 7.603 | 62,038 | +0.05(+0.67%) |
Jun 08, 2012 | 7.537 | 7.625 | 7.428 | 7.552 | 75,777 | +0.04(+0.58%) |
Jun 07, 2012 | 7.603 | 7.683 | 7.494 | 7.508 | 105,592 | -0.02(-0.29%) |
Jun 06, 2012 | 7.516 | 7.581 | 7.443 | 7.530 | 30,546 | +0.04(+0.49%) |
Jun 05, 2012 | 7.283 | 7.570 | 7.283 | 7.494 | 34,763 | -0.35(-4.45%) |
Jun 04, 2012 | 7.814 | 7.916 | 7.479 | 7.843 | 34,686 | +0.03(+0.37%) |
Jun 01, 2012 | 7.930 | 8.025 | 7.567 | 7.814 | 64,589 | -0.17(-2.19%) |
May 31, 2012 | 7.996 | 8.214 | 7.938 | 7.989 | 76,272 | -0.06(-0.72%) |
May 30, 2012 | 8.280 | 8.287 | 7.872 | 8.047 | 38,266 | -0.27(-3.24%) |
May 29, 2012 | 8.643 | 8.752 | 8.258 | 8.316 | 32,741 | -0.23(-2.64%) |
May 25, 2012 | 8.345 | 8.629 | 7.959 | 8.541 | 92,918 | +0.17(+2.00%) |
May 24, 2012 | 8.476 | 8.556 | 8.200 | 8.374 | 53,126 | -0.08(-0.95%) |
May 23, 2012 | 8.636 | 8.636 | 8.382 | 8.454 | 29,412 | -0.17(-2.02%) |
May 22, 2012 | 8.585 | 8.796 | 8.520 | 8.629 | 54,910 | +0.12(+1.37%) |
May 21, 2012 | 8.454 | 8.578 | 8.250 | 8.512 | 43,271 | +0.06(+0.69%) |
May 18, 2012 | 8.913 | 8.913 | 8.374 | 8.454 | 64,738 | -0.39(-4.36%) |
May 17, 2012 | 8.949 | 8.971 | 8.476 | 8.840 | 83,331 | -0.15(-1.70%) |
May 16, 2012 | 9.218 | 9.327 | 8.942 | 8.993 | 35,858 | -0.14(-1.51%) |
May 15, 2012 | 9.069 | 9.153 | 9.007 | 9.131 | 58,355 | +0.08(+0.88%) |
May 14, 2012 | 9.073 | 9.073 | 8.949 | 9.051 | 33,034 | -0.04(-0.48%) |
May 11, 2012 | 9.109 | 9.138 | 8.934 | 9.094 | 36,927 | +0.01(+0.08%) |
May 10, 2012 | 9.087 | 9.189 | 8.985 | 9.087 | 42,467 | +0.11(+1.22%) |
May 09, 2012 | 8.789 | 9.065 | 8.789 | 8.978 | 67,283 | +0.10(+1.15%) |
May 08, 2012 | 8.833 | 8.912 | 8.761 | 8.876 | 13,781 | -0.01(-0.08%) |
May 07, 2012 | 8.775 | 9.020 | 8.775 | 8.883 | 44,803 | -0.04(-0.40%) |
May 04, 2012 | 8.919 | 9.034 | 8.818 | 8.919 | 27,705 | +0.03(+0.32%) |
May 03, 2012 | 8.977 | 9.064 | 8.862 | 8.891 | 61,174 | -0.01(-0.16%) |
May 02, 2012 | 8.797 | 9.006 | 8.768 | 8.905 | 51,890 | -0.01(-0.16%) |
May 01, 2012 | 8.609 | 8.995 | 8.537 | 8.919 | 63,301 | +0.38(+4.39%) |
Apr 30, 2012 | 8.602 | 8.624 | 8.472 | 8.544 | 66,696 | -0.01(-0.08%) |
Apr 27, 2012 | 8.696 | 8.710 | 8.465 | 8.551 | 41,245 | -0.04(-0.50%) |
Apr 26, 2012 | 8.739 | 8.836 | 8.559 | 8.595 | 38,616 | -0.19(-2.14%) |
Apr 25, 2012 | 8.963 | 9.085 | 8.782 | 8.782 | 38,473 | -0.06(-0.73%) |
Apr 24, 2012 | 8.645 | 8.941 | 8.645 | 8.847 | 31,356 | +0.11(+1.24%) |
Apr 23, 2012 | 8.660 | 8.782 | 8.501 | 8.739 | 23,787 | -0.01(-0.08%) |
Apr 20, 2012 | 8.876 | 8.876 | 8.732 | 8.746 | 17,422 | -0.07(-0.82%) |
Apr 19, 2012 | 8.970 | 8.992 | 8.689 | 8.818 | 33,009 | -0.04(-0.49%) |
Apr 18, 2012 | 8.977 | 9.049 | 8.652 | 8.862 | 42,944 | -0.12(-1.37%) |
Apr 17, 2012 | 8.804 | 9.093 | 8.609 | 8.984 | 94,662 | +0.20(+2.30%) |
Apr 16, 2012 | 8.703 | 8.970 | 8.660 | 8.782 | 70,324 | +0.32(+3.75%) |
Apr 13, 2012 | 8.393 | 8.465 | 8.371 | 8.465 | 27,563 | +0.10(+1.21%) |
Apr 12, 2012 | 8.248 | 8.486 | 8.205 | 8.364 | 111,975 | -0.10(-1.19%) |
Apr 11, 2012 | 8.559 | 8.631 | 8.227 | 8.465 | 136,470 | -1.04(-10.93%) |
Apr 10, 2012 | 9.482 | 9.663 | 9.316 | 9.504 | 42,047 | -0.10(-1.05%) |
Apr 09, 2012 | 9.778 | 10.08 | 9.403 | 9.605 | 43,154 | -0.32(-3.20%) |
Apr 05, 2012 | 9.793 | 10.01 | 9.793 | 9.923 | 18,753 | +0.21(+2.15%) |
Apr 04, 2012 | 9.814 | 9.814 | 9.641 | 9.713 | 55,742 | -0.14(-1.39%) |
Apr 03, 2012 | 9.742 | 9.980 | 9.742 | 9.850 | 23,193 | -0.19(-1.94%) |