Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 7.969 | 7.992 | 7.882 | 7.929 | 6,420,637 | +0.10(+1.23%) |
Jun 28, 2012 | 7.695 | 7.832 | 7.665 | 7.832 | 2,453,369 | +0.08(+1.03%) |
Jun 27, 2012 | 7.733 | 7.773 | 7.677 | 7.752 | 1,908,869 | +0.07(+0.92%) |
Jun 26, 2012 | 7.665 | 7.731 | 7.618 | 7.681 | 2,857,738 | +0.04(+0.49%) |
Jun 25, 2012 | 7.632 | 7.681 | 7.571 | 7.644 | 2,607,812 | -0.07(-0.95%) |
Jun 22, 2012 | 7.768 | 7.776 | 7.669 | 7.717 | 3,083,036 | +0.00(+0.03%) |
Jun 21, 2012 | 7.893 | 7.907 | 7.679 | 7.714 | 3,444,369 | -0.16(-2.06%) |
Jun 20, 2012 | 7.877 | 7.936 | 7.844 | 7.877 | 2,319,634 | +0.00(+0.00%) |
Jun 19, 2012 | 7.889 | 7.981 | 7.839 | 7.877 | 3,031,720 | +0.00(+0.00%) |
Jun 18, 2012 | 7.717 | 7.896 | 7.684 | 7.877 | 2,544,036 | +0.14(+1.80%) |
Jun 15, 2012 | 7.757 | 7.797 | 7.724 | 7.738 | 4,602,858 | +0.01(+0.09%) |
Jun 14, 2012 | 7.589 | 7.761 | 7.589 | 7.731 | 2,037,788 | +0.15(+1.99%) |
Jun 13, 2012 | 7.608 | 7.648 | 7.540 | 7.580 | 4,958,059 | -0.03(-0.37%) |
Jun 12, 2012 | 7.585 | 7.660 | 7.538 | 7.608 | 3,459,198 | +0.03(+0.44%) |
Jun 11, 2012 | 7.839 | 7.841 | 7.566 | 7.575 | 1,800,297 | -0.20(-2.52%) |
Jun 08, 2012 | 7.646 | 7.776 | 7.634 | 7.771 | 2,477,408 | +0.13(+1.73%) |
Jun 07, 2012 | 7.776 | 7.834 | 7.636 | 7.639 | 3,440,053 | -0.07(-0.86%) |
Jun 06, 2012 | 7.629 | 7.721 | 7.601 | 7.705 | 5,099,561 | +0.13(+1.68%) |
Jun 05, 2012 | 7.429 | 7.604 | 7.387 | 7.578 | 2,500,615 | +0.15(+2.06%) |
Jun 04, 2012 | 7.460 | 7.476 | 7.337 | 7.424 | 2,406,782 | -0.01(-0.16%) |
Jun 01, 2012 | 7.472 | 7.547 | 7.422 | 7.436 | 2,690,466 | -0.16(-2.17%) |
May 31, 2012 | 7.575 | 7.672 | 7.502 | 7.601 | 2,872,397 | +0.04(+0.56%) |
May 30, 2012 | 7.735 | 7.747 | 7.554 | 7.559 | 3,013,080 | -0.23(-2.99%) |
May 29, 2012 | 7.714 | 7.806 | 7.698 | 7.792 | 2,250,867 | +0.12(+1.60%) |
May 25, 2012 | 7.721 | 7.733 | 7.632 | 7.669 | 1,742,904 | -0.05(-0.61%) |
May 24, 2012 | 7.710 | 7.759 | 7.608 | 7.717 | 2,095,546 | +0.02(+0.24%) |
May 23, 2012 | 7.601 | 7.705 | 7.533 | 7.698 | 2,403,090 | +0.04(+0.59%) |
May 22, 2012 | 7.712 | 7.719 | 7.615 | 7.653 | 3,196,489 | -0.03(-0.40%) |
May 21, 2012 | 7.594 | 7.702 | 7.552 | 7.684 | 3,291,798 | +0.12(+1.62%) |
May 18, 2012 | 7.681 | 7.743 | 7.542 | 7.561 | 2,499,787 | -0.13(-1.72%) |
May 17, 2012 | 7.950 | 7.950 | 7.693 | 7.693 | 3,537,264 | -0.23(-2.93%) |
May 16, 2012 | 7.993 | 8.018 | 7.916 | 7.925 | 4,137,285 | -0.05(-0.67%) |
May 15, 2012 | 8.021 | 8.041 | 7.953 | 7.979 | 2,905,773 | -0.06(-0.75%) |
May 14, 2012 | 8.065 | 8.093 | 8.031 | 8.039 | 3,798,556 | -0.11(-1.31%) |
May 11, 2012 | 8.116 | 8.228 | 8.086 | 8.146 | 3,836,969 | +0.00(+0.03%) |
May 10, 2012 | 8.109 | 8.200 | 8.097 | 8.144 | 3,457,149 | -0.03(-0.43%) |
May 09, 2012 | 8.132 | 8.246 | 8.109 | 8.179 | 2,507,779 | -0.02(-0.23%) |
May 08, 2012 | 8.088 | 8.202 | 8.088 | 8.197 | 2,689,641 | +0.05(+0.60%) |
May 07, 2012 | 8.160 | 8.189 | 8.104 | 8.149 | 3,792,036 | -0.03(-0.34%) |
May 04, 2012 | 8.169 | 8.197 | 8.107 | 8.176 | 3,787,790 | -0.05(-0.65%) |
May 03, 2012 | 8.270 | 8.324 | 8.207 | 8.230 | 3,162,695 | -0.03(-0.31%) |
May 02, 2012 | 8.053 | 8.267 | 8.023 | 8.256 | 5,063,164 | +0.14(+1.69%) |
May 01, 2012 | 8.090 | 8.223 | 8.048 | 8.118 | 2,143,010 | +0.04(+0.46%) |
Apr 30, 2012 | 8.055 | 8.118 | 7.976 | 8.081 | 2,464,462 | +0.03(+0.35%) |
Apr 27, 2012 | 8.109 | 8.116 | 8.002 | 8.053 | 2,953,839 | -0.02(-0.20%) |
Apr 26, 2012 | 8.053 | 8.090 | 8.023 | 8.069 | 2,132,824 | +0.02(+0.20%) |
Apr 25, 2012 | 8.030 | 8.090 | 7.983 | 8.053 | 3,008,334 | +0.08(+0.99%) |
Apr 24, 2012 | 7.874 | 7.995 | 7.874 | 7.974 | 2,299,520 | +0.13(+1.60%) |
Apr 23, 2012 | 7.804 | 7.858 | 7.786 | 7.848 | 2,360,543 | -0.07(-0.91%) |
Apr 20, 2012 | 7.888 | 7.958 | 7.848 | 7.920 | 2,886,253 | +0.12(+1.58%) |
Apr 19, 2012 | 7.741 | 7.827 | 7.685 | 7.797 | 2,948,411 | +0.05(+0.66%) |
Apr 18, 2012 | 7.769 | 7.813 | 7.734 | 7.746 | 1,422,867 | -0.05(-0.63%) |
Apr 17, 2012 | 7.781 | 7.858 | 7.739 | 7.795 | 1,869,800 | +0.07(+0.96%) |
Apr 16, 2012 | 7.616 | 7.779 | 7.616 | 7.720 | 2,076,004 | +0.16(+2.06%) |
Apr 13, 2012 | 7.613 | 7.662 | 7.553 | 7.564 | 3,536,064 | -0.07(-0.97%) |
Apr 12, 2012 | 7.560 | 7.651 | 7.532 | 7.639 | 3,023,711 | +0.08(+1.08%) |
Apr 11, 2012 | 7.555 | 7.564 | 7.448 | 7.558 | 3,353,746 | +0.07(+0.93%) |
Apr 10, 2012 | 7.653 | 7.696 | 7.457 | 7.488 | 4,439,926 | -0.19(-2.43%) |
Apr 09, 2012 | 7.609 | 7.720 | 7.602 | 7.674 | 2,695,237 | -0.07(-0.84%) |
Apr 05, 2012 | 7.702 | 7.762 | 7.697 | 7.739 | 2,335,071 | -0.00(-0.03%) |
Apr 04, 2012 | 7.732 | 7.809 | 7.706 | 7.741 | 4,604,116 | -0.07(-0.83%) |
Apr 03, 2012 | 7.797 | 7.848 | 7.779 | 7.806 | 3,244,081 | +0.01(+0.12%) |