Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 7.812 | 7.875 | 7.632 | 7.767 | 758,654 | +0.25(+3.35%) |
Jun 28, 2012 | 7.083 | 7.524 | 7.074 | 7.515 | 714,545 | +0.30(+4.11%) |
Jun 27, 2012 | 6.975 | 7.254 | 6.966 | 7.218 | 753,994 | +0.25(+3.62%) |
Jun 26, 2012 | 6.579 | 6.984 | 6.480 | 6.966 | 703,592 | +0.42(+6.46%) |
Jun 25, 2012 | 6.723 | 6.741 | 6.372 | 6.543 | 567,335 | -0.34(-4.97%) |
Jun 22, 2012 | 6.723 | 6.894 | 6.561 | 6.885 | 2,751,194 | +0.26(+3.94%) |
Jun 21, 2012 | 7.389 | 7.407 | 6.597 | 6.624 | 922,033 | -0.77(-10.35%) |
Jun 20, 2012 | 7.587 | 7.713 | 7.299 | 7.389 | 447,254 | -0.19(-2.49%) |
Jun 19, 2012 | 7.380 | 7.659 | 7.326 | 7.578 | 543,960 | +0.26(+3.57%) |
Jun 18, 2012 | 7.506 | 7.506 | 7.245 | 7.317 | 487,789 | -0.29(-3.79%) |
Jun 15, 2012 | 7.398 | 7.623 | 7.227 | 7.605 | 1,104,089 | +0.23(+3.17%) |
Jun 14, 2012 | 7.065 | 7.389 | 6.984 | 7.371 | 583,617 | +0.33(+4.73%) |
Jun 13, 2012 | 7.407 | 7.488 | 7.020 | 7.038 | 566,382 | -0.41(-5.44%) |
Jun 12, 2012 | 7.371 | 7.578 | 7.200 | 7.443 | 502,781 | +0.14(+1.97%) |
Jun 11, 2012 | 7.533 | 7.614 | 7.272 | 7.299 | 663,125 | -0.11(-1.46%) |
Jun 08, 2012 | 7.299 | 7.488 | 7.137 | 7.407 | 354,064 | +0.03(+0.37%) |
Jun 07, 2012 | 7.713 | 7.830 | 7.353 | 7.380 | 581,727 | -0.07(-0.97%) |
Jun 06, 2012 | 7.155 | 7.488 | 7.110 | 7.452 | 549,178 | +0.39(+5.48%) |
Jun 05, 2012 | 6.849 | 7.353 | 6.795 | 7.065 | 683,563 | +0.17(+2.48%) |
Jun 04, 2012 | 7.038 | 7.119 | 6.732 | 6.894 | 623,776 | -0.12(-1.67%) |
Jun 01, 2012 | 7.362 | 7.416 | 6.975 | 7.011 | 662,776 | -0.67(-8.68%) |
May 31, 2012 | 7.695 | 7.740 | 7.290 | 7.677 | 624,917 | -0.03(-0.35%) |
May 30, 2012 | 8.064 | 8.064 | 7.623 | 7.704 | 2,274,347 | -0.49(-5.93%) |
May 29, 2012 | 7.407 | 8.406 | 7.407 | 8.190 | 1,510,410 | +0.95(+13.18%) |
May 25, 2012 | 7.281 | 7.362 | 7.182 | 7.236 | 306,415 | -0.03(-0.37%) |
May 24, 2012 | 7.434 | 7.533 | 7.101 | 7.263 | 474,120 | -0.17(-2.30%) |
May 23, 2012 | 7.092 | 7.443 | 6.849 | 7.434 | 593,538 | +0.27(+3.77%) |
May 22, 2012 | 7.299 | 7.578 | 7.110 | 7.164 | 587,608 | -0.14(-1.97%) |
May 21, 2012 | 6.993 | 7.317 | 6.948 | 7.308 | 419,954 | +0.33(+4.77%) |
May 18, 2012 | 6.876 | 7.209 | 6.876 | 6.975 | 631,535 | +0.13(+1.84%) |
May 17, 2012 | 6.957 | 7.155 | 6.804 | 6.849 | 521,404 | -0.07(-1.04%) |
May 16, 2012 | 7.245 | 7.331 | 6.912 | 6.921 | 554,048 | -0.26(-3.63%) |
May 15, 2012 | 7.164 | 7.389 | 7.110 | 7.182 | 926,604 | +0.04(+0.50%) |
May 14, 2012 | 7.227 | 7.335 | 7.110 | 7.146 | 520,657 | -0.23(-3.17%) |
May 11, 2012 | 7.290 | 7.668 | 7.290 | 7.380 | 692,180 | +0.01(+0.12%) |
May 10, 2012 | 7.416 | 7.614 | 7.272 | 7.371 | 694,195 | +0.05(+0.74%) |
May 09, 2012 | 7.164 | 7.425 | 6.849 | 7.317 | 928,130 | -0.04(-0.61%) |
May 08, 2012 | 7.443 | 7.443 | 7.065 | 7.362 | 1,096,079 | -0.17(-2.27%) |
May 07, 2012 | 7.407 | 7.587 | 7.245 | 7.533 | 777,252 | +0.08(+1.09%) |
May 04, 2012 | 7.749 | 7.749 | 7.380 | 7.452 | 747,341 | -0.32(-4.06%) |
May 03, 2012 | 8.271 | 8.271 | 7.686 | 7.767 | 847,844 | -0.53(-6.40%) |
May 02, 2012 | 8.379 | 8.406 | 8.217 | 8.298 | 494,641 | -0.14(-1.71%) |
May 01, 2012 | 8.190 | 8.685 | 8.127 | 8.442 | 833,622 | +0.28(+3.42%) |
Apr 30, 2012 | 8.478 | 8.478 | 8.019 | 8.163 | 701,325 | -0.32(-3.82%) |
Apr 27, 2012 | 8.487 | 8.496 | 8.236 | 8.487 | 308,538 | +0.02(+0.21%) |
Apr 26, 2012 | 8.298 | 8.595 | 8.226 | 8.469 | 475,787 | +0.17(+2.06%) |
Apr 25, 2012 | 8.073 | 8.343 | 7.965 | 8.298 | 544,068 | +0.35(+4.42%) |
Apr 24, 2012 | 7.794 | 8.028 | 7.641 | 7.947 | 593,916 | +0.20(+2.56%) |
Apr 23, 2012 | 7.713 | 7.857 | 7.353 | 7.749 | 883,981 | -0.09(-1.15%) |
Apr 20, 2012 | 7.992 | 8.082 | 7.740 | 7.839 | 563,498 | -0.03(-0.34%) |
Apr 19, 2012 | 7.929 | 7.992 | 7.740 | 7.866 | 507,032 | -0.02(-0.23%) |
Apr 18, 2012 | 7.884 | 7.983 | 7.758 | 7.884 | 555,071 | -0.10(-1.24%) |
Apr 17, 2012 | 8.082 | 8.253 | 7.965 | 7.983 | 573,292 | +0.02(+0.23%) |
Apr 16, 2012 | 7.839 | 8.082 | 7.641 | 7.965 | 813,123 | +0.20(+2.55%) |
Apr 13, 2012 | 8.100 | 8.100 | 7.731 | 7.767 | 506,870 | -0.36(-4.43%) |
Apr 12, 2012 | 7.974 | 8.235 | 7.866 | 8.127 | 1,262,197 | +0.17(+2.15%) |
Apr 11, 2012 | 8.172 | 8.235 | 7.902 | 7.956 | 655,872 | -0.10(-1.23%) |
Apr 10, 2012 | 8.064 | 8.289 | 7.830 | 8.055 | 1,163,091 | +0.00(+0.00%) |
Apr 09, 2012 | 8.118 | 8.208 | 7.929 | 8.055 | 656,271 | -0.24(-2.93%) |
Apr 05, 2012 | 8.415 | 8.460 | 8.208 | 8.298 | 962,327 | -0.22(-2.54%) |
Apr 04, 2012 | 8.667 | 8.757 | 8.219 | 8.514 | 1,220,783 | -0.30(-3.37%) |
Apr 03, 2012 | 9.055 | 9.285 | 8.694 | 8.811 | 1,480,937 | -0.29(-3.17%) |