Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 7.537 | 7.679 | 7.464 | 7.667 | 478,337 | +0.27(+3.68%) |
Jun 28, 2012 | 7.309 | 7.399 | 7.228 | 7.395 | 205,332 | +0.06(+0.83%) |
Jun 27, 2012 | 7.261 | 7.456 | 7.261 | 7.334 | 153,676 | +0.06(+0.89%) |
Jun 26, 2012 | 7.261 | 7.334 | 7.163 | 7.269 | 256,893 | -0.01(-0.11%) |
Jun 25, 2012 | 7.553 | 7.618 | 7.204 | 7.277 | 412,974 | -0.43(-5.58%) |
Jun 22, 2012 | 7.586 | 7.732 | 7.561 | 7.707 | 374,727 | +0.17(+2.26%) |
Jun 21, 2012 | 7.975 | 7.975 | 7.529 | 7.537 | 265,984 | -0.46(-5.79%) |
Jun 20, 2012 | 8.024 | 8.089 | 7.910 | 8.000 | 254,473 | -0.04(-0.51%) |
Jun 19, 2012 | 7.813 | 8.122 | 7.756 | 8.040 | 269,126 | +0.25(+3.23%) |
Jun 18, 2012 | 7.789 | 7.854 | 7.667 | 7.789 | 193,478 | -0.04(-0.52%) |
Jun 15, 2012 | 7.618 | 7.927 | 7.610 | 7.829 | 470,794 | +0.18(+2.34%) |
Jun 14, 2012 | 7.488 | 7.699 | 7.464 | 7.650 | 234,281 | +0.15(+2.06%) |
Jun 13, 2012 | 7.602 | 7.732 | 7.464 | 7.496 | 243,734 | -0.14(-1.81%) |
Jun 12, 2012 | 7.456 | 7.634 | 7.431 | 7.634 | 220,761 | +0.20(+2.73%) |
Jun 11, 2012 | 7.699 | 7.699 | 7.366 | 7.431 | 413,390 | -0.21(-2.76%) |
Jun 08, 2012 | 7.577 | 7.675 | 7.504 | 7.642 | 407,653 | +0.03(+0.43%) |
Jun 07, 2012 | 7.845 | 7.902 | 7.602 | 7.610 | 271,222 | -0.14(-1.78%) |
Jun 06, 2012 | 7.496 | 7.760 | 7.496 | 7.748 | 308,273 | +0.29(+3.92%) |
Jun 05, 2012 | 7.343 | 7.480 | 7.319 | 7.456 | 203,324 | +0.06(+0.87%) |
Jun 04, 2012 | 7.343 | 7.456 | 7.303 | 7.391 | 315,118 | +0.06(+0.88%) |
Jun 01, 2012 | 7.407 | 7.480 | 7.319 | 7.327 | 293,169 | -0.22(-2.88%) |
May 31, 2012 | 7.673 | 7.721 | 7.496 | 7.544 | 668,084 | -0.14(-1.78%) |
May 30, 2012 | 7.770 | 7.786 | 7.665 | 7.681 | 384,470 | -0.14(-1.75%) |
May 29, 2012 | 7.914 | 7.979 | 7.721 | 7.818 | 548,773 | +0.02(+0.21%) |
May 25, 2012 | 7.826 | 7.890 | 7.753 | 7.802 | 535,785 | +0.01(+0.10%) |
May 24, 2012 | 7.971 | 7.971 | 7.721 | 7.794 | 504,679 | -0.13(-1.63%) |
May 23, 2012 | 7.866 | 7.947 | 7.713 | 7.923 | 242,671 | -0.05(-0.61%) |
May 22, 2012 | 8.011 | 8.011 | 7.858 | 7.971 | 716,396 | -0.06(-0.70%) |
May 21, 2012 | 7.987 | 8.100 | 7.898 | 8.027 | 311,723 | +0.03(+0.40%) |
May 18, 2012 | 7.971 | 8.076 | 7.827 | 7.995 | 541,825 | +0.01(+0.10%) |
May 17, 2012 | 8.108 | 8.148 | 7.971 | 7.987 | 534,798 | -0.12(-1.49%) |
May 16, 2012 | 8.132 | 8.196 | 7.995 | 8.108 | 529,265 | -0.01(-0.10%) |
May 15, 2012 | 8.237 | 8.293 | 8.084 | 8.116 | 274,693 | -0.14(-1.66%) |
May 14, 2012 | 8.196 | 8.333 | 8.172 | 8.253 | 467,580 | -0.09(-1.06%) |
May 11, 2012 | 8.092 | 8.591 | 7.995 | 8.341 | 1,318,020 | -0.25(-2.91%) |
May 10, 2012 | 8.510 | 8.607 | 8.333 | 8.591 | 558,788 | +0.16(+1.91%) |
May 09, 2012 | 8.373 | 8.551 | 8.341 | 8.430 | 413,712 | -0.02(-0.19%) |
May 08, 2012 | 8.510 | 8.567 | 8.269 | 8.446 | 1,152,242 | -0.15(-1.78%) |
May 07, 2012 | 8.639 | 8.671 | 8.559 | 8.599 | 295,542 | -0.06(-0.65%) |
May 04, 2012 | 8.881 | 8.881 | 8.646 | 8.655 | 324,732 | -0.29(-3.24%) |
May 03, 2012 | 9.307 | 9.307 | 8.889 | 8.945 | 378,635 | -0.35(-3.81%) |
May 02, 2012 | 9.259 | 9.323 | 9.179 | 9.299 | 378,049 | -0.05(-0.52%) |
May 01, 2012 | 9.509 | 9.629 | 9.332 | 9.348 | 431,355 | -0.12(-1.28%) |
Apr 30, 2012 | 9.646 | 9.646 | 9.452 | 9.468 | 282,883 | -0.18(-1.84%) |
Apr 27, 2012 | 9.533 | 9.662 | 9.364 | 9.646 | 237,255 | +0.12(+1.27%) |
Apr 26, 2012 | 9.348 | 9.541 | 9.291 | 9.525 | 168,678 | +0.18(+1.89%) |
Apr 25, 2012 | 9.235 | 9.525 | 9.235 | 9.348 | 334,548 | +0.20(+2.20%) |
Apr 24, 2012 | 9.291 | 9.352 | 9.026 | 9.146 | 342,498 | -0.13(-1.39%) |
Apr 23, 2012 | 9.299 | 9.299 | 9.082 | 9.275 | 383,023 | -0.20(-2.12%) |
Apr 20, 2012 | 9.613 | 9.662 | 9.468 | 9.476 | 385,190 | -0.01(-0.08%) |
Apr 19, 2012 | 9.581 | 9.734 | 9.444 | 9.485 | 304,326 | -0.06(-0.67%) |
Apr 18, 2012 | 9.637 | 9.646 | 9.412 | 9.549 | 486,602 | -0.19(-1.90%) |
Apr 17, 2012 | 9.662 | 9.823 | 9.613 | 9.734 | 285,643 | +0.16(+1.68%) |
Apr 16, 2012 | 9.541 | 9.678 | 9.468 | 9.573 | 250,996 | +0.11(+1.19%) |
Apr 13, 2012 | 9.654 | 9.654 | 9.364 | 9.460 | 358,285 | -0.23(-2.33%) |
Apr 12, 2012 | 9.549 | 9.758 | 9.436 | 9.686 | 261,333 | +0.17(+1.78%) |
Apr 11, 2012 | 9.460 | 9.525 | 9.330 | 9.517 | 293,752 | +0.17(+1.81%) |
Apr 10, 2012 | 9.468 | 9.517 | 9.203 | 9.348 | 569,338 | -0.11(-1.19%) |
Apr 09, 2012 | 9.509 | 9.662 | 9.323 | 9.460 | 454,323 | -0.24(-2.49%) |
Apr 05, 2012 | 9.605 | 9.726 | 9.605 | 9.702 | 362,657 | +0.04(+0.42%) |
Apr 04, 2012 | 9.726 | 9.726 | 9.604 | 9.662 | 484,156 | -0.14(-1.48%) |
Apr 03, 2012 | 9.879 | 10.19 | 9.734 | 9.807 | 576,619 | -0.13(-1.30%) |