Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 8.177 | 8.312 | 8.167 | 8.273 | 198,302 | +0.24(+3.01%) |
Jun 28, 2012 | 8.035 | 8.052 | 7.991 | 8.031 | 83,535 | -0.00(-0.05%) |
Jun 27, 2012 | 7.904 | 8.054 | 7.896 | 8.035 | 209,132 | +0.11(+1.35%) |
Jun 26, 2012 | 7.916 | 7.967 | 7.820 | 7.927 | 217,659 | +0.06(+0.76%) |
Jun 25, 2012 | 7.919 | 7.919 | 7.765 | 7.868 | 163,145 | -0.06(-0.75%) |
Jun 22, 2012 | 7.955 | 7.981 | 7.852 | 7.927 | 198,320 | -0.01(-0.15%) |
Jun 21, 2012 | 7.967 | 8.031 | 7.912 | 7.940 | 218,485 | -0.06(-0.79%) |
Jun 20, 2012 | 7.967 | 8.027 | 7.967 | 8.003 | 174,361 | +0.04(+0.45%) |
Jun 19, 2012 | 7.979 | 8.011 | 7.936 | 7.967 | 271,975 | +0.03(+0.40%) |
Jun 18, 2012 | 7.935 | 7.975 | 7.884 | 7.935 | 195,295 | +0.01(+0.15%) |
Jun 15, 2012 | 7.987 | 7.987 | 7.923 | 7.923 | 86,602 | -0.03(-0.40%) |
Jun 14, 2012 | 8.035 | 8.035 | 7.916 | 7.955 | 145,931 | -0.04(-0.45%) |
Jun 13, 2012 | 8.007 | 8.007 | 7.919 | 7.991 | 83,580 | +0.01(+0.10%) |
Jun 12, 2012 | 7.963 | 8.019 | 7.860 | 7.983 | 186,943 | +0.03(+0.40%) |
Jun 11, 2012 | 8.027 | 8.027 | 7.951 | 7.951 | 79,542 | -0.06(-0.74%) |
Jun 08, 2012 | 8.039 | 8.054 | 7.979 | 8.011 | 77,420 | -0.01(-0.15%) |
Jun 07, 2012 | 8.090 | 8.090 | 8.007 | 8.023 | 135,915 | -0.02(-0.25%) |
Jun 06, 2012 | 8.019 | 8.086 | 7.959 | 8.042 | 185,420 | +0.12(+1.45%) |
Jun 05, 2012 | 7.892 | 7.938 | 7.864 | 7.927 | 117,431 | +0.05(+0.65%) |
Jun 04, 2012 | 7.939 | 7.959 | 7.856 | 7.876 | 185,138 | -0.10(-1.19%) |
Jun 01, 2012 | 7.935 | 7.999 | 7.923 | 7.971 | 140,210 | -0.10(-1.23%) |
May 31, 2012 | 8.058 | 8.081 | 7.979 | 8.070 | 138,678 | +0.01(+0.15%) |
May 30, 2012 | 8.090 | 8.090 | 7.999 | 8.058 | 105,442 | -0.05(-0.64%) |
May 29, 2012 | 8.023 | 8.130 | 8.023 | 8.110 | 206,435 | +0.08(+1.04%) |
May 25, 2012 | 8.027 | 8.062 | 7.995 | 8.027 | 170,999 | +0.06(+0.70%) |
May 24, 2012 | 7.947 | 7.999 | 7.904 | 7.971 | 240,165 | -0.03(-0.35%) |
May 23, 2012 | 8.090 | 8.090 | 7.935 | 7.999 | 226,286 | -0.04(-0.49%) |
May 22, 2012 | 8.058 | 8.062 | 7.999 | 8.039 | 136,808 | +0.03(+0.40%) |
May 21, 2012 | 7.872 | 8.007 | 7.856 | 8.007 | 141,410 | +0.10(+1.20%) |
May 18, 2012 | 7.951 | 7.998 | 7.884 | 7.912 | 103,665 | -0.09(-1.09%) |
May 17, 2012 | 8.209 | 8.209 | 7.963 | 7.999 | 247,202 | -0.17(-2.09%) |
May 16, 2012 | 8.237 | 8.259 | 8.142 | 8.169 | 260,182 | -0.03(-0.34%) |
May 15, 2012 | 8.288 | 8.288 | 8.181 | 8.197 | 173,098 | -0.07(-0.82%) |
May 14, 2012 | 8.372 | 8.372 | 8.257 | 8.265 | 179,346 | -0.13(-1.51%) |
May 11, 2012 | 8.380 | 8.415 | 8.296 | 8.392 | 224,075 | +0.02(+0.28%) |
May 10, 2012 | 8.320 | 8.382 | 8.292 | 8.368 | 161,338 | +0.08(+0.99%) |
May 09, 2012 | 8.320 | 8.332 | 8.257 | 8.286 | 169,661 | -0.09(-1.02%) |
May 08, 2012 | 8.312 | 8.388 | 8.269 | 8.372 | 144,699 | -0.05(-0.57%) |
May 07, 2012 | 8.418 | 8.471 | 8.368 | 8.419 | 85,775 | +0.00(+0.05%) |
May 04, 2012 | 8.570 | 8.570 | 8.396 | 8.415 | 321,583 | -0.14(-1.67%) |
May 03, 2012 | 8.646 | 8.669 | 8.534 | 8.558 | 151,660 | -0.09(-1.01%) |
May 02, 2012 | 8.558 | 8.646 | 8.550 | 8.646 | 151,839 | -0.00(-0.05%) |
May 01, 2012 | 8.602 | 8.677 | 8.557 | 8.650 | 209,122 | +0.09(+1.07%) |
Apr 30, 2012 | 8.530 | 8.570 | 8.523 | 8.558 | 159,957 | -0.02(-0.28%) |
Apr 27, 2012 | 8.431 | 8.594 | 8.431 | 8.582 | 235,251 | +0.15(+1.84%) |
Apr 26, 2012 | 8.405 | 8.439 | 8.336 | 8.427 | 284,345 | +0.02(+0.19%) |
Apr 25, 2012 | 8.411 | 8.463 | 8.360 | 8.411 | 206,420 | +0.05(+0.57%) |
Apr 24, 2012 | 8.296 | 8.396 | 8.288 | 8.364 | 196,636 | +0.02(+0.29%) |
Apr 23, 2012 | 8.284 | 8.343 | 8.245 | 8.340 | 159,042 | +0.02(+0.28%) |
Apr 20, 2012 | 8.340 | 8.380 | 8.308 | 8.317 | 123,440 | +0.03(+0.34%) |
Apr 19, 2012 | 8.324 | 8.364 | 8.253 | 8.288 | 268,348 | -0.01(-0.14%) |
Apr 18, 2012 | 8.324 | 8.324 | 8.245 | 8.300 | 256,923 | -0.01(-0.12%) |
Apr 17, 2012 | 8.217 | 8.344 | 8.217 | 8.310 | 261,674 | +0.09(+1.09%) |
Apr 16, 2012 | 8.292 | 8.292 | 8.217 | 8.221 | 149,112 | -0.01(-0.14%) |
Apr 13, 2012 | 8.284 | 8.304 | 8.193 | 8.233 | 187,636 | -0.02(-0.29%) |
Apr 12, 2012 | 8.229 | 8.296 | 8.138 | 8.257 | 207,630 | +0.09(+1.07%) |
Apr 11, 2012 | 8.233 | 8.288 | 8.126 | 8.169 | 185,194 | -0.02(-0.29%) |
Apr 10, 2012 | 8.352 | 8.384 | 8.185 | 8.193 | 245,425 | -0.17(-2.09%) |
Apr 09, 2012 | 8.392 | 8.415 | 8.356 | 8.368 | 113,678 | -0.06(-0.73%) |
Apr 05, 2012 | 8.400 | 8.435 | 8.364 | 8.429 | 147,449 | +0.02(+0.26%) |
Apr 04, 2012 | 8.380 | 8.443 | 8.332 | 8.408 | 193,382 | -0.05(-0.61%) |
Apr 03, 2012 | 8.487 | 8.487 | 8.396 | 8.459 | 96,169 | +0.02(+0.28%) |