Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 9.213 | 9.652 | 9.078 | 9.576 | 164,130 | +0.56(+6.18%) |
Jun 28, 2012 | 8.537 | 9.027 | 8.512 | 9.018 | 69,973 | +0.42(+4.91%) |
Jun 27, 2012 | 8.360 | 8.622 | 8.360 | 8.596 | 49,484 | +0.23(+2.72%) |
Jun 26, 2012 | 8.427 | 8.495 | 8.360 | 8.368 | 75,795 | -0.03(-0.40%) |
Jun 25, 2012 | 8.410 | 8.579 | 8.199 | 8.402 | 74,970 | -0.14(-1.68%) |
Jun 22, 2012 | 8.115 | 8.562 | 8.022 | 8.546 | 827,319 | +0.52(+6.41%) |
Jun 21, 2012 | 8.461 | 8.512 | 8.022 | 8.030 | 70,239 | -0.40(-4.71%) |
Jun 20, 2012 | 8.419 | 8.512 | 8.309 | 8.427 | 43,535 | -0.03(-0.30%) |
Jun 19, 2012 | 8.166 | 8.554 | 8.149 | 8.453 | 87,181 | +0.35(+4.27%) |
Jun 18, 2012 | 8.123 | 8.343 | 8.022 | 8.106 | 69,890 | -0.08(-1.03%) |
Jun 15, 2012 | 8.182 | 8.258 | 8.115 | 8.191 | 161,038 | -0.03(-0.31%) |
Jun 14, 2012 | 8.064 | 8.258 | 8.005 | 8.216 | 214,385 | +0.19(+2.31%) |
Jun 13, 2012 | 8.182 | 8.182 | 7.980 | 8.030 | 92,420 | -0.14(-1.76%) |
Jun 12, 2012 | 8.098 | 8.216 | 8.022 | 8.174 | 86,247 | +0.14(+1.79%) |
Jun 11, 2012 | 8.351 | 8.351 | 8.014 | 8.030 | 253,174 | -0.25(-3.06%) |
Jun 08, 2012 | 8.292 | 8.368 | 8.250 | 8.284 | 80,154 | -0.05(-0.61%) |
Jun 07, 2012 | 8.360 | 8.470 | 8.309 | 8.334 | 146,544 | +0.03(+0.30%) |
Jun 06, 2012 | 8.242 | 8.360 | 8.242 | 8.309 | 164,300 | +0.10(+1.23%) |
Jun 05, 2012 | 8.039 | 8.233 | 7.862 | 8.208 | 220,210 | +0.08(+1.04%) |
Jun 04, 2012 | 8.284 | 8.343 | 7.997 | 8.123 | 52,258 | -0.10(-1.23%) |
Jun 01, 2012 | 7.997 | 8.292 | 7.954 | 8.225 | 179,845 | +0.03(+0.31%) |
May 31, 2012 | 8.267 | 8.318 | 8.123 | 8.199 | 111,276 | -0.01(-0.10%) |
May 30, 2012 | 8.140 | 8.360 | 8.073 | 8.208 | 96,535 | -0.02(-0.21%) |
May 29, 2012 | 8.090 | 8.326 | 8.039 | 8.225 | 143,183 | +0.16(+1.99%) |
May 25, 2012 | 8.014 | 8.098 | 7.971 | 8.064 | 142,388 | +0.04(+0.53%) |
May 24, 2012 | 7.954 | 8.056 | 7.895 | 8.022 | 135,289 | +0.07(+0.85%) |
May 23, 2012 | 7.904 | 7.971 | 7.828 | 7.954 | 184,072 | -0.02(-0.21%) |
May 22, 2012 | 8.030 | 8.047 | 7.921 | 7.971 | 92,929 | -0.04(-0.53%) |
May 21, 2012 | 7.904 | 8.056 | 7.802 | 8.014 | 127,572 | +0.13(+1.61%) |
May 18, 2012 | 7.988 | 8.174 | 7.836 | 7.887 | 155,979 | -0.10(-1.27%) |
May 17, 2012 | 8.208 | 8.233 | 7.988 | 7.988 | 143,932 | -0.21(-2.57%) |
May 16, 2012 | 8.149 | 8.309 | 8.140 | 8.199 | 66,118 | +0.07(+0.83%) |
May 15, 2012 | 8.157 | 8.258 | 8.115 | 8.132 | 79,295 | -0.05(-0.62%) |
May 14, 2012 | 8.326 | 8.360 | 8.174 | 8.182 | 233,519 | -0.19(-2.32%) |
May 11, 2012 | 8.022 | 8.427 | 8.022 | 8.377 | 93,762 | +0.31(+3.87%) |
May 10, 2012 | 8.292 | 8.292 | 7.895 | 8.064 | 731,649 | -0.14(-1.65%) |
May 09, 2012 | 8.267 | 8.343 | 8.191 | 8.199 | 270,089 | -0.20(-2.41%) |
May 08, 2012 | 8.790 | 8.866 | 8.360 | 8.402 | 229,898 | +0.08(+0.91%) |
May 07, 2012 | 8.233 | 8.368 | 8.157 | 8.326 | 152,747 | +0.04(+0.51%) |
May 04, 2012 | 8.470 | 8.664 | 8.208 | 8.284 | 196,731 | -0.10(-1.21%) |
May 03, 2012 | 8.426 | 8.475 | 8.336 | 8.385 | 173,335 | -0.07(-0.87%) |
May 02, 2012 | 8.418 | 8.475 | 8.393 | 8.459 | 102,874 | +0.00(+0.00%) |
May 01, 2012 | 8.459 | 8.623 | 8.402 | 8.459 | 112,606 | -0.02(-0.19%) |
Apr 30, 2012 | 8.640 | 8.664 | 8.451 | 8.475 | 205,349 | -0.16(-1.81%) |
Apr 27, 2012 | 8.681 | 8.705 | 8.517 | 8.631 | 216,864 | -0.01(-0.10%) |
Apr 26, 2012 | 8.377 | 8.640 | 8.360 | 8.640 | 146,245 | +0.27(+3.24%) |
Apr 25, 2012 | 8.254 | 8.746 | 8.204 | 8.369 | 99,203 | +0.24(+2.93%) |
Apr 24, 2012 | 8.057 | 8.172 | 8.057 | 8.131 | 93,175 | +0.08(+1.02%) |
Apr 23, 2012 | 8.073 | 8.122 | 8.016 | 8.048 | 118,759 | -0.12(-1.51%) |
Apr 20, 2012 | 8.204 | 8.204 | 8.065 | 8.172 | 150,994 | +0.12(+1.53%) |
Apr 19, 2012 | 7.843 | 8.048 | 7.827 | 8.048 | 330,732 | +0.21(+2.73%) |
Apr 18, 2012 | 7.991 | 8.047 | 7.720 | 7.835 | 307,584 | -0.18(-2.25%) |
Apr 17, 2012 | 8.245 | 8.245 | 8.007 | 8.016 | 180,526 | -0.14(-1.71%) |
Apr 16, 2012 | 8.287 | 8.287 | 8.119 | 8.155 | 151,315 | -0.05(-0.60%) |
Apr 13, 2012 | 8.319 | 8.385 | 8.188 | 8.204 | 251,738 | -0.14(-1.67%) |
Apr 12, 2012 | 8.492 | 8.558 | 8.328 | 8.344 | 121,515 | -0.11(-1.36%) |
Apr 11, 2012 | 8.319 | 8.474 | 8.311 | 8.459 | 197,115 | +0.21(+2.49%) |
Apr 10, 2012 | 8.443 | 8.533 | 8.188 | 8.254 | 336,689 | -0.20(-2.33%) |
Apr 09, 2012 | 8.902 | 9.116 | 8.434 | 8.451 | 560,526 | -0.58(-6.45%) |
Apr 05, 2012 | 9.034 | 9.149 | 8.878 | 9.034 | 715,561 | +0.06(+0.64%) |
Apr 04, 2012 | 9.009 | 9.403 | 8.820 | 8.976 | 990,234 | +0.39(+4.49%) |
Apr 03, 2012 | 8.993 | 9.034 | 8.517 | 8.590 | 295,735 | -0.45(-5.00%) |