Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 7.686 | 7.752 | 7.752 | 7.752 | 720 | +0.25(+3.38%) |
Jun 28, 2012 | 7.458 | 7.506 | 7.409 | 7.499 | 24,217 | -0.07(-0.92%) |
Jun 27, 2012 | 7.575 | 7.603 | 7.548 | 7.569 | 33,118 | +0.16(+2.15%) |
Jun 26, 2012 | 7.458 | 7.458 | 7.381 | 7.409 | 12,512 | +0.10(+1.42%) |
Jun 25, 2012 | 7.340 | 7.340 | 7.298 | 7.305 | 225,737 | -0.16(-2.15%) |
Jun 22, 2012 | 7.569 | 7.569 | 7.465 | 7.465 | 288 | -0.01(-0.14%) |
Jun 21, 2012 | 7.645 | 7.645 | 7.454 | 7.476 | 4,472 | -0.34(-4.30%) |
Jun 20, 2012 | 7.825 | 7.867 | 7.791 | 7.811 | 23,349 | -0.06(-0.79%) |
Jun 19, 2012 | 7.853 | 7.874 | 7.853 | 7.874 | 864 | +0.07(+0.89%) |
Jun 18, 2012 | 7.766 | 7.811 | 7.766 | 7.804 | 2,343 | +0.06(+0.81%) |
Jun 15, 2012 | 7.714 | 7.742 | 7.714 | 7.742 | 576 | +0.19(+2.57%) |
Jun 14, 2012 | 7.548 | 7.548 | 7.548 | 7.548 | 233 | -0.08(-1.09%) |
Jun 13, 2012 | 7.638 | 7.638 | 7.631 | 7.631 | 3,747 | +0.03(+0.36%) |
Jun 12, 2012 | 7.596 | 7.603 | 7.596 | 7.603 | 5,333 | +0.20(+2.72%) |
Jun 11, 2012 | 7.409 | 7.409 | 7.402 | 7.402 | 1,441 | -0.15(-1.93%) |
Jun 07, 2012 | 7.548 | 7.548 | 7.548 | 7.548 | 0 | +0.19(+2.64%) |
Jun 06, 2012 | 7.263 | 7.388 | 7.263 | 7.354 | 15,135 | +0.13(+1.83%) |
Jun 05, 2012 | 7.173 | 7.222 | 7.173 | 7.222 | 1,585 | +0.04(+0.58%) |
Jun 04, 2012 | 7.201 | 7.201 | 7.152 | 7.180 | 13,550 | -0.24(-3.27%) |
May 31, 2012 | 7.423 | 7.423 | 7.423 | 7.423 | 0 | +0.10(+1.33%) |
May 30, 2012 | 7.305 | 7.326 | 7.284 | 7.326 | 26,707 | -0.10(-1.31%) |
May 29, 2012 | 7.367 | 7.458 | 7.367 | 7.423 | 10,955 | +0.44(+6.26%) |
May 25, 2012 | 7.027 | 7.027 | 6.986 | 6.986 | 864 | -0.10(-1.37%) |
May 24, 2012 | 7.187 | 7.187 | 7.083 | 7.083 | 4,059 | -0.16(-2.28%) |
May 22, 2012 | 7.263 | 7.248 | 7.248 | 7.248 | 13,838 | +0.10(+1.43%) |
May 21, 2012 | 7.027 | 7.145 | 7.014 | 7.145 | 8,055 | +0.16(+2.28%) |
May 18, 2012 | 7.083 | 7.083 | 6.986 | 6.986 | 6,772 | -0.13(-1.85%) |
May 17, 2012 | 7.159 | 7.180 | 7.118 | 7.118 | 10,109 | -0.10(-1.35%) |
May 16, 2012 | 7.354 | 7.354 | 7.215 | 7.215 | 303,083 | -0.15(-2.07%) |
May 15, 2012 | 7.451 | 7.451 | 7.360 | 7.367 | 11,162 | -0.09(-1.21%) |
May 14, 2012 | 7.506 | 7.506 | 7.430 | 7.458 | 78,435 | -0.12(-1.62%) |
May 11, 2012 | 7.569 | 7.581 | 7.534 | 7.581 | 5,202 | -0.11(-1.38%) |
May 10, 2012 | 7.659 | 7.700 | 7.659 | 7.686 | 26,379 | +0.01(+0.18%) |
May 09, 2012 | 7.645 | 7.713 | 7.589 | 7.673 | 2,757 | -0.14(-1.78%) |
May 08, 2012 | 7.707 | 7.811 | 7.700 | 7.811 | 44,214 | -0.18(-2.26%) |
May 07, 2012 | 7.964 | 8.006 | 7.964 | 7.992 | 2,162 | -0.02(-0.26%) |
May 04, 2012 | 8.047 | 8.047 | 7.985 | 8.013 | 17,802 | -0.19(-2.28%) |
May 03, 2012 | 8.200 | 8.200 | 8.200 | 8.200 | 644 | +0.03(+0.42%) |
May 02, 2012 | 8.186 | 8.186 | 8.165 | 8.165 | 2,450 | -0.03(-0.34%) |
May 01, 2012 | 8.075 | 8.262 | 8.075 | 8.193 | 9,288 | +0.10(+1.20%) |
Apr 30, 2012 | 8.089 | 8.158 | 8.068 | 8.096 | 3,233 | +0.05(+0.60%) |
Apr 27, 2012 | 8.047 | 8.047 | 8.047 | 8.047 | 576 | -0.01(-0.09%) |
Apr 26, 2012 | 7.992 | 8.054 | 7.992 | 8.054 | 21,910 | +0.06(+0.78%) |
Apr 25, 2012 | 7.985 | 7.999 | 7.950 | 7.992 | 204,492 | +0.08(+0.96%) |
Apr 24, 2012 | 7.867 | 7.985 | 7.867 | 7.915 | 36,625 | +0.03(+0.35%) |
Apr 23, 2012 | 7.860 | 7.888 | 7.791 | 7.888 | 7,255 | -0.20(-2.49%) |
Apr 20, 2012 | 8.103 | 8.108 | 8.089 | 8.089 | 850 | +0.13(+1.66%) |
Apr 19, 2012 | 8.117 | 8.117 | 7.957 | 7.957 | 1,297 | -0.06(-0.69%) |
Apr 18, 2012 | 7.971 | 8.013 | 7.971 | 8.013 | 3,892 | -0.03(-0.35%) |
Apr 17, 2012 | 8.040 | 8.068 | 8.040 | 8.040 | 29,262 | +0.12(+1.49%) |
Apr 16, 2012 | 7.978 | 7.978 | 7.922 | 7.922 | 8,648 | -0.11(-1.34%) |
Apr 13, 2012 | 8.030 | 8.030 | 8.030 | 8.030 | 720 | -0.02(-0.22%) |
Apr 12, 2012 | 7.915 | 8.054 | 7.915 | 8.047 | 46,256 | +0.33(+4.32%) |
Apr 11, 2012 | 7.770 | 7.770 | 7.714 | 7.714 | 16,923 | +0.11(+1.46%) |
Apr 10, 2012 | 7.693 | 7.693 | 7.562 | 7.603 | 34,579 | -0.11(-1.44%) |
Apr 09, 2012 | 7.693 | 7.728 | 7.693 | 7.714 | 3,027 | -0.19(-2.37%) |
Apr 05, 2012 | 7.839 | 7.902 | 7.839 | 7.902 | 6,073 | +0.18(+2.34%) |
Apr 04, 2012 | 7.659 | 7.728 | 7.659 | 7.721 | 23,703 | -0.12(-1.59%) |
Apr 03, 2012 | 7.853 | 7.902 | 7.770 | 7.846 | 28,678 | +0.08(+0.98%) |