Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 8.670 | 8.707 | 8.629 | 8.666 | 78,852 | +0.09(+1.04%) |
Jun 28, 2012 | 8.485 | 8.577 | 8.437 | 8.577 | 121,134 | +0.13(+1.53%) |
Jun 27, 2012 | 8.425 | 8.462 | 8.388 | 8.448 | 92,269 | +0.07(+0.88%) |
Jun 26, 2012 | 8.369 | 8.406 | 8.318 | 8.374 | 159,595 | +0.06(+0.78%) |
Jun 25, 2012 | 8.554 | 8.564 | 8.300 | 8.309 | 307,588 | -0.27(-3.18%) |
Jun 22, 2012 | 8.527 | 8.587 | 8.490 | 8.582 | 62,416 | +0.08(+0.98%) |
Jun 21, 2012 | 8.536 | 8.536 | 8.392 | 8.499 | 190,696 | +0.00(+0.05%) |
Jun 20, 2012 | 8.550 | 8.601 | 8.457 | 8.494 | 171,825 | -0.03(-0.33%) |
Jun 19, 2012 | 8.531 | 8.591 | 8.476 | 8.522 | 138,650 | +0.06(+0.71%) |
Jun 18, 2012 | 8.466 | 8.544 | 8.453 | 8.462 | 84,473 | +0.02(+0.25%) |
Jun 15, 2012 | 8.471 | 8.536 | 8.416 | 8.440 | 91,670 | -0.08(-0.90%) |
Jun 14, 2012 | 8.540 | 8.601 | 8.480 | 8.517 | 179,500 | +0.01(+0.12%) |
Jun 13, 2012 | 8.531 | 8.559 | 8.332 | 8.507 | 140,137 | +0.03(+0.32%) |
Jun 12, 2012 | 8.448 | 8.495 | 8.448 | 8.480 | 96,342 | +0.11(+1.33%) |
Jun 11, 2012 | 8.577 | 8.601 | 8.346 | 8.369 | 128,546 | -0.15(-1.79%) |
Jun 08, 2012 | 8.453 | 8.522 | 8.443 | 8.522 | 73,084 | +0.09(+1.06%) |
Jun 07, 2012 | 8.476 | 8.476 | 8.342 | 8.432 | 108,355 | +0.01(+0.09%) |
Jun 06, 2012 | 8.300 | 8.480 | 8.300 | 8.425 | 126,459 | +0.13(+1.56%) |
Jun 05, 2012 | 8.258 | 8.379 | 8.258 | 8.295 | 151,221 | +0.08(+0.96%) |
Jun 04, 2012 | 8.323 | 8.388 | 8.212 | 8.216 | 202,790 | -0.17(-2.05%) |
Jun 01, 2012 | 8.355 | 8.392 | 8.332 | 8.388 | 128,831 | -0.01(-0.17%) |
May 31, 2012 | 8.392 | 8.406 | 8.346 | 8.402 | 101,435 | +0.06(+0.72%) |
May 30, 2012 | 8.268 | 8.360 | 8.268 | 8.342 | 144,872 | +0.04(+0.50%) |
May 29, 2012 | 8.258 | 8.300 | 8.207 | 8.300 | 110,799 | +0.09(+1.07%) |
May 25, 2012 | 8.184 | 8.231 | 8.157 | 8.212 | 103,037 | +0.04(+0.45%) |
May 24, 2012 | 8.268 | 8.291 | 8.083 | 8.175 | 249,773 | -0.05(-0.56%) |
May 23, 2012 | 8.217 | 8.226 | 8.097 | 8.221 | 173,665 | +0.04(+0.51%) |
May 22, 2012 | 8.309 | 8.309 | 8.138 | 8.180 | 286,333 | -0.07(-0.90%) |
May 21, 2012 | 8.226 | 8.443 | 8.134 | 8.254 | 152,733 | +0.08(+0.96%) |
May 18, 2012 | 8.318 | 8.318 | 8.115 | 8.175 | 160,222 | -0.13(-1.56%) |
May 17, 2012 | 8.439 | 8.439 | 8.295 | 8.305 | 104,142 | -0.10(-1.16%) |
May 16, 2012 | 8.379 | 8.485 | 8.379 | 8.402 | 117,460 | +0.01(+0.17%) |
May 15, 2012 | 8.411 | 8.499 | 8.342 | 8.388 | 105,972 | +0.01(+0.17%) |
May 14, 2012 | 8.693 | 8.693 | 8.342 | 8.374 | 263,435 | -0.31(-3.52%) |
May 11, 2012 | 8.665 | 8.688 | 8.628 | 8.679 | 62,779 | -0.12(-1.37%) |
May 10, 2012 | 8.869 | 8.869 | 8.735 | 8.799 | 69,804 | +0.03(+0.32%) |
May 09, 2012 | 8.762 | 8.781 | 8.712 | 8.772 | 100,946 | +0.01(+0.16%) |
May 08, 2012 | 8.804 | 8.804 | 8.712 | 8.758 | 63,960 | -0.03(-0.37%) |
May 07, 2012 | 8.822 | 8.822 | 8.661 | 8.790 | 166,697 | +0.01(+0.16%) |
May 04, 2012 | 8.781 | 8.799 | 8.739 | 8.776 | 75,442 | +0.02(+0.26%) |
May 03, 2012 | 8.721 | 8.772 | 8.702 | 8.753 | 69,624 | +0.00(+0.00%) |
May 02, 2012 | 8.744 | 8.755 | 8.693 | 8.753 | 82,706 | +0.02(+0.26%) |
May 01, 2012 | 8.748 | 8.776 | 8.656 | 8.730 | 116,394 | +0.02(+0.27%) |
Apr 30, 2012 | 8.762 | 8.762 | 8.624 | 8.707 | 193,157 | -0.02(-0.26%) |
Apr 27, 2012 | 8.716 | 8.730 | 8.614 | 8.730 | 126,854 | +0.06(+0.75%) |
Apr 26, 2012 | 8.670 | 8.693 | 8.513 | 8.665 | 178,010 | +0.04(+0.43%) |
Apr 25, 2012 | 8.702 | 8.702 | 8.601 | 8.628 | 100,481 | +0.06(+0.76%) |
Apr 24, 2012 | 8.628 | 8.679 | 8.538 | 8.564 | 156,677 | -0.08(-0.91%) |
Apr 23, 2012 | 8.758 | 8.758 | 8.619 | 8.642 | 142,123 | -0.10(-1.11%) |
Apr 20, 2012 | 8.785 | 8.795 | 8.624 | 8.739 | 90,818 | +0.05(+0.59%) |
Apr 19, 2012 | 8.980 | 8.984 | 8.638 | 8.688 | 106,294 | +0.00(+0.00%) |
Apr 18, 2012 | 8.624 | 8.688 | 8.582 | 8.688 | 147,480 | +0.09(+1.02%) |
Apr 17, 2012 | 8.638 | 8.642 | 8.568 | 8.601 | 73,993 | +0.04(+0.49%) |
Apr 16, 2012 | 8.628 | 8.628 | 8.554 | 8.559 | 73,969 | +0.01(+0.16%) |
Apr 13, 2012 | 8.601 | 8.601 | 8.508 | 8.545 | 112,747 | -0.02(-0.27%) |
Apr 12, 2012 | 8.545 | 8.587 | 8.494 | 8.568 | 75,673 | +0.05(+0.60%) |
Apr 11, 2012 | 8.540 | 8.545 | 8.485 | 8.517 | 99,032 | +0.05(+0.60%) |
Apr 10, 2012 | 8.702 | 8.712 | 8.466 | 8.466 | 162,688 | -0.15(-1.74%) |
Apr 09, 2012 | 8.679 | 8.693 | 8.554 | 8.616 | 127,408 | -0.05(-0.62%) |
Apr 05, 2012 | 8.688 | 8.688 | 8.601 | 8.670 | 79,308 | +0.01(+0.11%) |
Apr 04, 2012 | 8.425 | 8.665 | 8.425 | 8.661 | 358,157 | +0.24(+2.86%) |
Apr 03, 2012 | 8.323 | 8.540 | 8.161 | 8.420 | 575,253 | -0.21(-2.46%) |