Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 6.943 | 7.008 | 6.676 | 6.721 | 21,616,350 | -0.35(-4.98%) |
Jun 28, 2012 | 6.950 | 7.152 | 6.623 | 7.074 | 33,815,128 | -0.97(-12.08%) |
Jun 27, 2012 | 7.896 | 8.085 | 7.850 | 8.046 | 4,775,443 | +0.10(+1.31%) |
Jun 26, 2012 | 7.922 | 8.000 | 7.805 | 7.942 | 3,903,350 | +0.07(+0.83%) |
Jun 25, 2012 | 8.000 | 8.000 | 7.818 | 7.876 | 4,453,800 | -0.35(-4.28%) |
Jun 22, 2012 | 8.346 | 8.366 | 8.157 | 8.229 | 3,347,862 | +0.10(+1.29%) |
Jun 21, 2012 | 8.438 | 8.470 | 8.105 | 8.124 | 4,379,086 | -0.33(-3.86%) |
Jun 20, 2012 | 8.496 | 8.542 | 8.320 | 8.451 | 6,903,612 | +0.18(+2.21%) |
Jun 19, 2012 | 8.124 | 8.333 | 8.105 | 8.268 | 4,016,004 | +0.24(+3.01%) |
Jun 18, 2012 | 8.000 | 8.144 | 7.981 | 8.026 | 5,756,461 | -0.26(-3.15%) |
Jun 15, 2012 | 8.150 | 8.301 | 8.111 | 8.287 | 7,271,710 | +0.39(+4.87%) |
Jun 14, 2012 | 7.687 | 7.974 | 7.635 | 7.902 | 9,162,206 | +0.29(+3.86%) |
Jun 13, 2012 | 7.602 | 7.759 | 7.531 | 7.609 | 6,165,220 | -0.19(-2.43%) |
Jun 12, 2012 | 7.674 | 7.805 | 7.550 | 7.798 | 4,232,280 | +0.18(+2.31%) |
Jun 11, 2012 | 7.955 | 7.955 | 7.602 | 7.622 | 8,111,924 | -0.16(-2.10%) |
Jun 08, 2012 | 7.628 | 7.792 | 7.563 | 7.785 | 4,649,353 | -0.05(-0.67%) |
Jun 07, 2012 | 7.974 | 8.033 | 7.798 | 7.837 | 10,530,682 | +0.11(+1.44%) |
Jun 06, 2012 | 7.322 | 7.726 | 7.309 | 7.726 | 9,601,370 | +0.57(+8.03%) |
Jun 05, 2012 | 7.054 | 7.185 | 6.995 | 7.152 | 6,336,627 | +0.11(+1.58%) |
Jun 04, 2012 | 7.048 | 7.113 | 6.943 | 7.041 | 6,315,421 | +0.05(+0.75%) |
Jun 01, 2012 | 7.002 | 7.074 | 6.950 | 6.989 | 8,280,487 | -0.22(-3.08%) |
May 31, 2012 | 7.237 | 7.276 | 7.041 | 7.211 | 9,181,847 | -0.08(-1.07%) |
May 30, 2012 | 7.400 | 7.407 | 7.276 | 7.289 | 6,202,854 | -0.25(-3.37%) |
May 29, 2012 | 7.498 | 7.550 | 7.387 | 7.544 | 11,968,494 | +0.08(+1.14%) |
May 25, 2012 | 7.491 | 7.557 | 7.413 | 7.459 | 6,522,888 | -0.15(-1.97%) |
May 24, 2012 | 7.661 | 7.713 | 7.511 | 7.609 | 6,427,111 | +0.01(+0.09%) |
May 23, 2012 | 7.563 | 7.622 | 7.387 | 7.602 | 6,193,688 | -0.08(-1.10%) |
May 22, 2012 | 7.609 | 7.818 | 7.557 | 7.687 | 6,897,376 | +0.13(+1.73%) |
May 21, 2012 | 7.367 | 7.557 | 7.361 | 7.557 | 6,322,382 | +0.27(+3.76%) |
May 18, 2012 | 7.380 | 7.433 | 7.250 | 7.283 | 9,602,697 | -0.14(-1.85%) |
May 17, 2012 | 7.615 | 7.674 | 7.416 | 7.420 | 10,182,780 | -0.39(-4.93%) |
May 16, 2012 | 8.026 | 8.066 | 7.792 | 7.805 | 9,292,890 | +0.07(+0.93%) |
May 15, 2012 | 7.746 | 7.883 | 7.668 | 7.733 | 10,782,189 | -0.24(-3.03%) |
May 14, 2012 | 8.053 | 8.118 | 7.948 | 7.974 | 9,541,700 | -0.44(-5.20%) |
May 11, 2012 | 8.385 | 8.601 | 8.372 | 8.411 | 8,366,951 | -0.38(-4.31%) |
May 10, 2012 | 8.855 | 8.894 | 8.757 | 8.790 | 6,551,091 | +0.27(+3.14%) |
May 09, 2012 | 8.366 | 8.601 | 8.268 | 8.522 | 6,959,297 | -0.16(-1.88%) |
May 08, 2012 | 8.777 | 8.823 | 8.568 | 8.686 | 5,738,681 | -0.23(-2.56%) |
May 07, 2012 | 8.725 | 8.953 | 8.705 | 8.914 | 4,104,033 | +0.14(+1.64%) |
May 04, 2012 | 8.992 | 9.038 | 8.757 | 8.770 | 4,752,500 | -0.16(-1.83%) |
May 03, 2012 | 9.031 | 9.077 | 8.877 | 8.934 | 4,184,504 | -0.18(-2.00%) |
May 02, 2012 | 9.136 | 9.155 | 8.999 | 9.116 | 5,866,621 | -0.36(-3.78%) |
May 01, 2012 | 9.286 | 9.572 | 9.273 | 9.474 | 6,096,297 | +0.22(+2.39%) |
Apr 30, 2012 | 9.344 | 9.364 | 9.169 | 9.253 | 5,512,298 | -0.19(-2.00%) |
Apr 27, 2012 | 9.455 | 9.455 | 9.286 | 9.442 | 9,742,636 | +0.43(+4.76%) |
Apr 26, 2012 | 8.954 | 9.058 | 8.889 | 9.013 | 6,515,025 | +0.08(+0.95%) |
Apr 25, 2012 | 9.006 | 9.065 | 8.818 | 8.928 | 4,515,885 | +0.10(+1.10%) |
Apr 24, 2012 | 8.610 | 8.870 | 8.590 | 8.831 | 4,311,942 | +0.18(+2.03%) |
Apr 23, 2012 | 8.681 | 8.701 | 8.532 | 8.655 | 5,187,475 | -0.22(-2.49%) |
Apr 20, 2012 | 9.032 | 9.052 | 8.863 | 8.876 | 7,980,257 | +0.04(+0.44%) |
Apr 19, 2012 | 8.928 | 9.039 | 8.753 | 8.837 | 7,004,261 | -0.11(-1.23%) |
Apr 18, 2012 | 9.019 | 9.104 | 8.909 | 8.948 | 13,513,988 | -0.21(-2.27%) |
Apr 17, 2012 | 9.097 | 9.247 | 9.052 | 9.156 | 13,827,788 | +0.34(+3.91%) |
Apr 16, 2012 | 8.922 | 8.974 | 8.714 | 8.811 | 7,290,891 | -0.03(-0.29%) |
Apr 13, 2012 | 9.240 | 9.240 | 8.837 | 8.837 | 9,410,200 | -0.47(-5.09%) |
Apr 12, 2012 | 8.961 | 9.328 | 8.928 | 9.312 | 15,500,197 | +0.55(+6.23%) |
Apr 11, 2012 | 8.987 | 8.990 | 8.746 | 8.766 | 9,933,662 | +0.31(+3.69%) |
Apr 10, 2012 | 8.798 | 8.857 | 8.421 | 8.454 | 12,033,376 | -0.47(-5.31%) |
Apr 09, 2012 | 8.811 | 9.006 | 8.811 | 8.928 | 4,996,369 | -0.10(-1.15%) |
Apr 05, 2012 | 8.941 | 9.123 | 8.915 | 9.032 | 6,239,352 | -0.10(-1.14%) |
Apr 04, 2012 | 9.175 | 9.247 | 9.071 | 9.136 | 15,787,302 | -0.45(-4.74%) |
Apr 03, 2012 | 9.799 | 9.812 | 9.500 | 9.591 | 7,543,845 | -0.31(-3.15%) |