Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 8.147 | 8.158 | 8.075 | 8.158 | 207,714 | +0.07(+0.83%) |
Jun 28, 2012 | 8.080 | 8.101 | 8.059 | 8.090 | 138,321 | +0.02(+0.19%) |
Jun 27, 2012 | 8.070 | 8.121 | 8.059 | 8.075 | 186,634 | +0.02(+0.26%) |
Jun 26, 2012 | 8.059 | 8.064 | 8.028 | 8.054 | 221,394 | -0.01(-0.06%) |
Jun 25, 2012 | 8.070 | 8.070 | 8.024 | 8.059 | 119,239 | +0.03(+0.32%) |
Jun 22, 2012 | 8.028 | 8.059 | 8.002 | 8.033 | 181,787 | +0.04(+0.52%) |
Jun 21, 2012 | 8.018 | 8.023 | 7.992 | 7.992 | 121,727 | -0.01(-0.06%) |
Jun 20, 2012 | 7.997 | 8.023 | 7.971 | 7.997 | 132,447 | +0.01(+0.06%) |
Jun 19, 2012 | 7.966 | 7.992 | 7.929 | 7.992 | 106,948 | +0.06(+0.79%) |
Jun 18, 2012 | 7.857 | 7.935 | 7.846 | 7.929 | 180,582 | +0.11(+1.39%) |
Jun 15, 2012 | 7.898 | 7.912 | 7.742 | 7.820 | 231,784 | -0.08(-1.05%) |
Jun 14, 2012 | 7.976 | 7.986 | 7.898 | 7.903 | 193,034 | -0.10(-1.23%) |
Jun 13, 2012 | 7.945 | 8.007 | 7.934 | 8.002 | 228,177 | +0.07(+0.92%) |
Jun 12, 2012 | 7.919 | 7.940 | 7.903 | 7.929 | 143,104 | +0.02(+0.26%) |
Jun 11, 2012 | 7.919 | 7.929 | 7.888 | 7.909 | 94,764 | +0.02(+0.20%) |
Jun 08, 2012 | 7.816 | 7.909 | 7.816 | 7.893 | 147,038 | +0.05(+0.59%) |
Jun 07, 2012 | 7.903 | 7.914 | 7.805 | 7.847 | 204,510 | -0.05(-0.59%) |
Jun 06, 2012 | 7.810 | 7.893 | 7.797 | 7.893 | 195,760 | +0.08(+0.99%) |
Jun 05, 2012 | 7.826 | 7.847 | 7.790 | 7.816 | 93,236 | -0.02(-0.26%) |
Jun 04, 2012 | 7.800 | 7.847 | 7.728 | 7.836 | 246,766 | +0.04(+0.46%) |
Jun 01, 2012 | 7.826 | 7.831 | 7.759 | 7.800 | 183,265 | +0.04(+0.53%) |
May 31, 2012 | 7.800 | 7.852 | 7.759 | 7.759 | 207,119 | -0.06(-0.73%) |
May 30, 2012 | 7.795 | 7.847 | 7.774 | 7.816 | 142,721 | -0.01(-0.07%) |
May 29, 2012 | 7.816 | 7.867 | 7.785 | 7.821 | 157,408 | +0.03(+0.40%) |
May 25, 2012 | 7.810 | 7.810 | 7.754 | 7.790 | 87,558 | +0.01(+0.07%) |
May 24, 2012 | 7.785 | 7.785 | 7.733 | 7.785 | 96,945 | +0.03(+0.33%) |
May 23, 2012 | 7.795 | 7.795 | 7.718 | 7.759 | 136,828 | +0.00(+0.00%) |
May 22, 2012 | 7.785 | 7.805 | 7.718 | 7.759 | 190,335 | -0.02(-0.20%) |
May 21, 2012 | 7.785 | 7.785 | 7.759 | 7.774 | 78,181 | +0.01(+0.13%) |
May 18, 2012 | 7.764 | 7.785 | 7.733 | 7.764 | 158,277 | -0.01(-0.13%) |
May 17, 2012 | 7.779 | 7.779 | 7.733 | 7.774 | 125,647 | +0.01(+0.13%) |
May 16, 2012 | 7.764 | 7.769 | 7.728 | 7.764 | 125,600 | +0.03(+0.33%) |
May 15, 2012 | 7.707 | 7.743 | 7.707 | 7.738 | 61,295 | +0.03(+0.40%) |
May 14, 2012 | 7.764 | 7.764 | 7.692 | 7.707 | 101,582 | -0.04(-0.47%) |
May 11, 2012 | 7.800 | 7.800 | 7.706 | 7.743 | 123,329 | +0.02(+0.20%) |
May 10, 2012 | 7.759 | 7.779 | 7.712 | 7.728 | 110,388 | -0.01(-0.07%) |
May 09, 2012 | 7.743 | 7.748 | 7.718 | 7.733 | 135,587 | +0.02(+0.27%) |
May 08, 2012 | 7.692 | 7.764 | 7.661 | 7.712 | 154,489 | +0.06(+0.74%) |
May 07, 2012 | 7.671 | 7.676 | 7.635 | 7.656 | 116,989 | -0.01(-0.07%) |
May 04, 2012 | 7.671 | 7.671 | 7.625 | 7.661 | 70,581 | -0.01(-0.07%) |
May 03, 2012 | 7.671 | 7.671 | 7.615 | 7.666 | 108,303 | +0.01(+0.07%) |
May 02, 2012 | 7.651 | 7.666 | 7.635 | 7.661 | 130,319 | -0.03(-0.40%) |
May 01, 2012 | 7.656 | 7.728 | 7.640 | 7.692 | 160,678 | +0.07(+0.94%) |
Apr 30, 2012 | 7.604 | 7.676 | 7.584 | 7.620 | 87,837 | +0.04(+0.47%) |
Apr 27, 2012 | 7.563 | 7.599 | 7.563 | 7.584 | 110,212 | +0.01(+0.07%) |
Apr 26, 2012 | 7.553 | 7.584 | 7.553 | 7.579 | 100,458 | +0.03(+0.34%) |
Apr 25, 2012 | 7.553 | 7.579 | 7.538 | 7.553 | 125,948 | -0.03(-0.34%) |
Apr 24, 2012 | 7.553 | 7.579 | 7.543 | 7.579 | 111,721 | +0.02(+0.20%) |
Apr 23, 2012 | 7.579 | 7.579 | 7.522 | 7.563 | 102,984 | +0.01(+0.14%) |
Apr 20, 2012 | 7.517 | 7.553 | 7.507 | 7.553 | 85,992 | +0.03(+0.41%) |
Apr 19, 2012 | 7.507 | 7.548 | 7.502 | 7.522 | 103,113 | +0.00(+0.00%) |
Apr 18, 2012 | 7.522 | 7.527 | 7.491 | 7.522 | 93,835 | +0.02(+0.21%) |
Apr 17, 2012 | 7.512 | 7.528 | 7.461 | 7.507 | 154,125 | -0.02(-0.27%) |
Apr 16, 2012 | 7.517 | 7.548 | 7.502 | 7.527 | 85,667 | +0.01(+0.07%) |
Apr 13, 2012 | 7.491 | 7.522 | 7.466 | 7.522 | 73,390 | +0.05(+0.69%) |
Apr 12, 2012 | 7.497 | 7.512 | 7.450 | 7.471 | 63,579 | -0.03(-0.41%) |
Apr 11, 2012 | 7.486 | 7.517 | 7.461 | 7.502 | 109,279 | +0.04(+0.48%) |
Apr 10, 2012 | 7.461 | 7.512 | 7.461 | 7.466 | 89,211 | -0.02(-0.20%) |
Apr 09, 2012 | 7.410 | 7.491 | 7.410 | 7.481 | 165,358 | +0.08(+1.04%) |
Apr 05, 2012 | 7.369 | 7.420 | 7.369 | 7.405 | 83,825 | +0.02(+0.28%) |
Apr 04, 2012 | 7.353 | 7.394 | 7.348 | 7.384 | 99,146 | +0.02(+0.28%) |
Apr 03, 2012 | 7.379 | 7.384 | 7.323 | 7.364 | 107,567 | +0.01(+0.07%) |