Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 8.459 | 8.824 | 8.260 | 8.815 | 72,331 | +0.56(+6.72%) |
Jun 28, 2012 | 8.112 | 8.286 | 8.008 | 8.260 | 68,875 | +0.04(+0.53%) |
Jun 27, 2012 | 7.835 | 8.320 | 7.713 | 8.216 | 48,020 | +0.38(+4.87%) |
Jun 26, 2012 | 7.713 | 7.982 | 7.592 | 7.835 | 86,304 | +0.11(+1.46%) |
Jun 25, 2012 | 7.800 | 7.869 | 7.540 | 7.722 | 71,077 | -0.23(-2.94%) |
Jun 22, 2012 | 7.809 | 8.043 | 7.809 | 7.956 | 189,736 | +0.18(+2.34%) |
Jun 21, 2012 | 8.216 | 8.294 | 7.756 | 7.774 | 77,642 | -0.43(-5.29%) |
Jun 20, 2012 | 8.563 | 8.659 | 8.164 | 8.208 | 38,120 | -0.34(-3.96%) |
Jun 19, 2012 | 8.037 | 8.606 | 7.968 | 8.546 | 72,250 | +0.53(+6.67%) |
Jun 18, 2012 | 8.287 | 8.356 | 7.968 | 8.011 | 74,800 | -0.36(-4.33%) |
Jun 15, 2012 | 8.382 | 8.443 | 8.253 | 8.374 | 104,107 | -0.05(-0.61%) |
Jun 14, 2012 | 8.460 | 8.568 | 8.348 | 8.425 | 69,655 | -0.05(-0.61%) |
Jun 13, 2012 | 7.960 | 8.529 | 7.908 | 8.477 | 107,527 | +0.47(+5.93%) |
Jun 12, 2012 | 7.735 | 8.029 | 7.735 | 8.003 | 31,346 | +0.34(+4.39%) |
Jun 11, 2012 | 8.063 | 8.063 | 7.666 | 7.666 | 86,826 | -0.29(-3.68%) |
Jun 08, 2012 | 7.796 | 8.149 | 7.796 | 7.960 | 51,661 | +0.13(+1.65%) |
Jun 07, 2012 | 8.063 | 8.167 | 7.804 | 7.830 | 65,948 | -0.09(-1.20%) |
Jun 06, 2012 | 7.787 | 7.960 | 7.753 | 7.925 | 57,473 | +0.22(+2.80%) |
Jun 05, 2012 | 7.709 | 7.822 | 7.623 | 7.709 | 38,430 | -0.08(-1.00%) |
Jun 04, 2012 | 7.804 | 7.891 | 7.615 | 7.787 | 43,178 | +0.06(+0.78%) |
Jun 01, 2012 | 7.822 | 7.942 | 7.727 | 7.727 | 63,300 | -0.33(-4.07%) |
May 31, 2012 | 8.003 | 8.210 | 7.903 | 8.054 | 72,394 | +0.05(+0.65%) |
May 30, 2012 | 7.942 | 8.098 | 7.917 | 8.003 | 50,971 | -0.05(-0.64%) |
May 29, 2012 | 8.132 | 8.399 | 7.934 | 8.054 | 50,747 | -0.01(-0.11%) |
May 25, 2012 | 8.210 | 8.270 | 8.020 | 8.063 | 51,652 | -0.14(-1.68%) |
May 24, 2012 | 8.279 | 8.408 | 7.968 | 8.201 | 53,313 | -0.09(-1.14%) |
May 23, 2012 | 8.261 | 8.348 | 8.149 | 8.296 | 44,410 | -0.08(-0.93%) |
May 22, 2012 | 8.460 | 8.520 | 8.296 | 8.374 | 86,797 | -0.09(-1.12%) |
May 21, 2012 | 8.477 | 8.563 | 8.296 | 8.468 | 51,182 | +0.00(+0.00%) |
May 18, 2012 | 8.563 | 8.657 | 8.451 | 8.468 | 63,743 | -0.13(-1.50%) |
May 17, 2012 | 8.218 | 8.701 | 8.149 | 8.598 | 142,287 | +0.36(+4.40%) |
May 16, 2012 | 8.425 | 8.555 | 8.175 | 8.236 | 110,194 | -0.17(-2.05%) |
May 15, 2012 | 8.624 | 8.744 | 8.382 | 8.408 | 75,488 | -0.17(-2.01%) |
May 14, 2012 | 8.468 | 8.796 | 8.468 | 8.580 | 67,788 | -0.02(-0.20%) |
May 11, 2012 | 8.572 | 8.667 | 8.434 | 8.598 | 82,939 | -0.08(-0.89%) |
May 10, 2012 | 8.718 | 8.718 | 8.537 | 8.675 | 19,577 | +0.05(+0.60%) |
May 09, 2012 | 8.615 | 8.753 | 8.529 | 8.624 | 39,756 | -0.13(-1.48%) |
May 08, 2012 | 8.546 | 8.796 | 8.477 | 8.753 | 55,994 | +0.15(+1.70%) |
May 07, 2012 | 8.727 | 8.770 | 8.555 | 8.606 | 70,002 | -0.14(-1.58%) |
May 04, 2012 | 8.960 | 8.960 | 8.624 | 8.744 | 110,181 | -0.30(-3.34%) |
May 03, 2012 | 9.072 | 9.365 | 8.805 | 9.046 | 127,715 | -0.10(-1.13%) |
May 02, 2012 | 9.270 | 9.382 | 9.107 | 9.150 | 126,618 | -0.18(-1.94%) |
May 01, 2012 | 9.460 | 9.840 | 9.296 | 9.331 | 122,860 | -0.14(-1.46%) |
Apr 30, 2012 | 9.589 | 9.680 | 9.426 | 9.469 | 95,206 | -0.15(-1.52%) |
Apr 27, 2012 | 9.633 | 9.788 | 9.434 | 9.615 | 61,926 | +0.05(+0.54%) |
Apr 26, 2012 | 9.615 | 9.771 | 9.486 | 9.564 | 57,449 | -0.31(-3.14%) |
Apr 25, 2012 | 9.615 | 9.926 | 9.615 | 9.874 | 62,868 | +0.43(+4.57%) |
Apr 24, 2012 | 9.270 | 9.529 | 9.244 | 9.443 | 41,559 | +0.17(+1.86%) |
Apr 23, 2012 | 9.227 | 9.753 | 9.227 | 9.270 | 113,150 | -0.09(-0.92%) |
Apr 20, 2012 | 9.805 | 9.805 | 9.322 | 9.357 | 75,483 | -0.09(-0.91%) |
Apr 19, 2012 | 9.382 | 9.529 | 9.253 | 9.443 | 60,539 | +0.05(+0.55%) |
Apr 18, 2012 | 9.684 | 9.753 | 9.279 | 9.391 | 89,091 | -0.38(-3.88%) |
Apr 17, 2012 | 9.633 | 9.986 | 9.624 | 9.771 | 57,581 | +0.22(+2.35%) |
Apr 16, 2012 | 9.348 | 9.615 | 9.236 | 9.546 | 58,352 | +0.24(+2.59%) |
Apr 13, 2012 | 9.624 | 9.624 | 9.288 | 9.305 | 49,748 | -0.40(-4.09%) |
Apr 12, 2012 | 9.538 | 9.857 | 9.529 | 9.702 | 38,705 | +0.16(+1.63%) |
Apr 11, 2012 | 9.426 | 9.676 | 9.391 | 9.546 | 73,289 | +0.25(+2.69%) |
Apr 10, 2012 | 9.374 | 9.382 | 9.201 | 9.296 | 75,681 | -0.12(-1.28%) |
Apr 09, 2012 | 9.805 | 9.857 | 9.391 | 9.417 | 82,354 | -0.56(-5.62%) |
Apr 05, 2012 | 9.874 | 10.08 | 9.848 | 9.977 | 43,629 | +0.03(+0.26%) |
Apr 04, 2012 | 9.658 | 9.952 | 9.546 | 9.952 | 78,352 | +0.13(+1.32%) |
Apr 03, 2012 | 10.05 | 10.06 | 9.719 | 9.822 | 90,417 | -0.28(-2.73%) |