Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 8.455 | 8.620 | 8.448 | 8.605 | 92,465 | +0.46(+5.69%) |
Jun 28, 2012 | 8.082 | 8.142 | 8.067 | 8.142 | 6,677 | +0.01(+0.09%) |
Jun 27, 2012 | 8.089 | 8.134 | 8.089 | 8.134 | 8,849 | +0.07(+0.93%) |
Jun 26, 2012 | 8.019 | 8.060 | 7.985 | 8.060 | 15,077 | +0.07(+0.94%) |
Jun 25, 2012 | 7.962 | 7.992 | 7.962 | 7.985 | 38,822 | -0.10(-1.29%) |
Jun 22, 2012 | 8.082 | 8.112 | 8.036 | 8.089 | 37,935 | +0.07(+0.93%) |
Jun 21, 2012 | 8.231 | 8.231 | 8.015 | 8.015 | 33,749 | -0.21(-2.51%) |
Jun 20, 2012 | 8.185 | 8.250 | 8.141 | 8.221 | 33,435 | +0.00(+0.00%) |
Jun 19, 2012 | 8.228 | 8.284 | 8.221 | 8.221 | 309,984 | +0.17(+2.07%) |
Jun 18, 2012 | 8.084 | 8.096 | 8.047 | 8.055 | 27,701 | -0.07(-0.89%) |
Jun 15, 2012 | 8.084 | 8.141 | 8.069 | 8.127 | 31,812 | +0.02(+0.24%) |
Jun 14, 2012 | 8.029 | 8.120 | 8.029 | 8.108 | 6,817 | +0.13(+1.57%) |
Jun 13, 2012 | 8.004 | 8.040 | 7.975 | 7.982 | 19,540 | -0.04(-0.54%) |
Jun 12, 2012 | 7.989 | 8.040 | 7.979 | 8.026 | 29,202 | +0.12(+1.46%) |
Jun 11, 2012 | 8.069 | 8.069 | 7.910 | 7.910 | 25,664 | -0.10(-1.26%) |
Jun 08, 2012 | 7.932 | 8.026 | 7.932 | 8.011 | 27,328 | -0.01(-0.09%) |
Jun 07, 2012 | 8.112 | 8.112 | 8.004 | 8.018 | 20,772 | -0.04(-0.54%) |
Jun 06, 2012 | 7.888 | 8.062 | 7.888 | 8.062 | 314,257 | +0.25(+3.15%) |
Jun 05, 2012 | 7.751 | 7.823 | 7.751 | 7.816 | 112,646 | +0.00(+0.00%) |
Jun 04, 2012 | 7.809 | 7.837 | 7.772 | 7.816 | 41,002 | +0.07(+0.84%) |
Jun 01, 2012 | 7.793 | 7.794 | 7.729 | 7.751 | 34,414 | -0.17(-2.10%) |
May 31, 2012 | 7.960 | 7.960 | 7.863 | 7.917 | 66,936 | -0.01(-0.09%) |
May 30, 2012 | 8.004 | 8.004 | 7.924 | 7.924 | 28,316 | -0.19(-2.32%) |
May 29, 2012 | 8.098 | 8.112 | 8.055 | 8.112 | 6,355 | +0.09(+1.17%) |
May 25, 2012 | 7.997 | 8.027 | 7.989 | 8.018 | 7,474 | +0.02(+0.27%) |
May 24, 2012 | 8.026 | 8.055 | 7.960 | 7.997 | 30,167 | -0.06(-0.72%) |
May 23, 2012 | 8.040 | 8.055 | 7.932 | 8.055 | 60,369 | -0.08(-0.98%) |
May 22, 2012 | 8.192 | 8.243 | 8.109 | 8.134 | 34,049 | -0.02(-0.27%) |
May 21, 2012 | 8.011 | 8.156 | 8.011 | 8.156 | 71,340 | +0.19(+2.42%) |
May 18, 2012 | 8.011 | 8.011 | 7.946 | 7.963 | 116,632 | -0.03(-0.42%) |
May 17, 2012 | 8.079 | 8.079 | 7.989 | 7.997 | 118,261 | -0.09(-1.07%) |
May 16, 2012 | 8.134 | 8.207 | 8.084 | 8.084 | 434,916 | -0.04(-0.45%) |
May 15, 2012 | 8.178 | 8.192 | 8.112 | 8.120 | 469,540 | -0.13(-1.58%) |
May 14, 2012 | 8.279 | 8.301 | 8.246 | 8.250 | 53,366 | -0.19(-2.23%) |
May 11, 2012 | 8.467 | 8.508 | 8.438 | 8.438 | 7,048 | -0.03(-0.34%) |
May 10, 2012 | 8.453 | 8.503 | 8.453 | 8.467 | 25,551 | +0.08(+0.94%) |
May 09, 2012 | 8.351 | 8.442 | 8.308 | 8.388 | 28,844 | -0.14(-1.69%) |
May 08, 2012 | 8.539 | 8.547 | 8.474 | 8.532 | 364,874 | -0.07(-0.76%) |
May 07, 2012 | 8.525 | 8.601 | 8.511 | 8.597 | 122,353 | +0.07(+0.85%) |
May 04, 2012 | 8.597 | 8.616 | 8.518 | 8.525 | 59,846 | -0.12(-1.34%) |
May 03, 2012 | 8.684 | 8.706 | 8.626 | 8.641 | 95,065 | -0.09(-1.08%) |
May 02, 2012 | 8.713 | 8.735 | 8.684 | 8.735 | 45,144 | -0.08(-0.90%) |
May 01, 2012 | 8.735 | 8.866 | 8.735 | 8.814 | 190,845 | +0.09(+1.00%) |
Apr 30, 2012 | 8.684 | 8.728 | 8.670 | 8.728 | 80,625 | +0.01(+0.17%) |
Apr 27, 2012 | 8.699 | 8.742 | 8.670 | 8.713 | 28,893 | +0.02(+0.25%) |
Apr 26, 2012 | 8.619 | 8.706 | 8.611 | 8.691 | 195,465 | +0.00(+0.00%) |
Apr 25, 2012 | 8.699 | 8.713 | 8.662 | 8.691 | 32,222 | +0.17(+2.04%) |
Apr 24, 2012 | 8.503 | 8.558 | 8.503 | 8.518 | 165,789 | +0.07(+0.77%) |
Apr 23, 2012 | 8.438 | 8.460 | 8.395 | 8.453 | 111,449 | -0.17(-1.96%) |
Apr 20, 2012 | 8.641 | 8.641 | 8.619 | 8.622 | 6,281 | +0.06(+0.71%) |
Apr 19, 2012 | 8.626 | 8.662 | 8.532 | 8.561 | 60,507 | -0.08(-0.92%) |
Apr 18, 2012 | 8.605 | 8.662 | 8.605 | 8.641 | 70,678 | -0.08(-0.86%) |
Apr 17, 2012 | 8.684 | 8.728 | 8.655 | 8.716 | 30,774 | +0.13(+1.53%) |
Apr 16, 2012 | 8.561 | 8.597 | 8.511 | 8.584 | 34,461 | +0.04(+0.53%) |
Apr 13, 2012 | 8.605 | 8.605 | 8.482 | 8.539 | 35,797 | -0.17(-1.90%) |
Apr 12, 2012 | 8.583 | 8.713 | 8.583 | 8.705 | 86,970 | +0.21(+2.46%) |
Apr 11, 2012 | 8.547 | 8.568 | 8.489 | 8.496 | 106,119 | +0.14(+1.73%) |
Apr 10, 2012 | 8.503 | 8.554 | 8.351 | 8.351 | 272,321 | -0.15(-1.79%) |
Apr 09, 2012 | 8.438 | 8.539 | 8.416 | 8.503 | 42,611 | -0.03(-0.34%) |
Apr 05, 2012 | 8.503 | 8.554 | 8.467 | 8.532 | 498,326 | -0.12(-1.42%) |
Apr 04, 2012 | 8.670 | 8.699 | 8.590 | 8.655 | 304,531 | -0.24(-2.69%) |
Apr 03, 2012 | 9.010 | 9.046 | 8.843 | 8.894 | 76,942 | -0.15(-1.68%) |