Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 7.324 | 7.440 | 7.263 | 7.413 | 11,059,843 | +0.27(+3.83%) |
Jun 28, 2012 | 7.099 | 7.160 | 7.024 | 7.140 | 5,175,005 | -0.03(-0.48%) |
Jun 27, 2012 | 7.071 | 7.208 | 7.024 | 7.174 | 6,425,608 | +0.14(+1.94%) |
Jun 26, 2012 | 6.914 | 7.071 | 6.907 | 7.037 | 6,364,764 | +0.13(+1.88%) |
Jun 25, 2012 | 6.955 | 7.010 | 6.849 | 6.907 | 8,222,376 | -0.14(-2.03%) |
Jun 22, 2012 | 7.133 | 7.153 | 7.030 | 7.051 | 13,505,676 | -0.05(-0.67%) |
Jun 21, 2012 | 7.365 | 7.372 | 7.085 | 7.099 | 8,126,096 | -0.26(-3.53%) |
Jun 20, 2012 | 7.242 | 7.372 | 7.177 | 7.358 | 8,113,293 | +0.11(+1.51%) |
Jun 19, 2012 | 7.140 | 7.283 | 7.140 | 7.249 | 6,980,022 | +0.14(+2.02%) |
Jun 18, 2012 | 7.140 | 7.153 | 7.030 | 7.105 | 6,944,145 | -0.07(-0.95%) |
Jun 15, 2012 | 7.037 | 7.181 | 7.010 | 7.174 | 9,707,319 | +0.11(+1.55%) |
Jun 14, 2012 | 7.112 | 7.129 | 6.976 | 7.064 | 13,894,706 | -0.01(-0.10%) |
Jun 13, 2012 | 7.345 | 7.351 | 7.061 | 7.071 | 10,708,995 | -0.31(-4.17%) |
Jun 12, 2012 | 7.297 | 7.410 | 7.215 | 7.379 | 6,250,033 | +0.11(+1.50%) |
Jun 11, 2012 | 7.440 | 7.474 | 7.263 | 7.269 | 9,246,766 | -0.14(-1.84%) |
Jun 08, 2012 | 7.276 | 7.413 | 7.146 | 7.406 | 7,016,994 | +0.12(+1.69%) |
Jun 07, 2012 | 7.413 | 7.468 | 7.269 | 7.283 | 8,740,812 | -0.02(-0.28%) |
Jun 06, 2012 | 7.078 | 7.324 | 7.010 | 7.304 | 10,004,553 | +0.27(+3.79%) |
Jun 05, 2012 | 6.772 | 7.037 | 6.765 | 7.037 | 12,549,102 | +0.23(+3.39%) |
Jun 04, 2012 | 6.840 | 6.895 | 6.711 | 6.806 | 8,136,008 | -0.03(-0.50%) |
Jun 01, 2012 | 6.935 | 6.976 | 6.793 | 6.840 | 9,176,917 | -0.22(-3.08%) |
May 31, 2012 | 7.227 | 7.248 | 7.037 | 7.058 | 11,083,063 | -0.20(-2.81%) |
May 30, 2012 | 7.384 | 7.384 | 7.234 | 7.261 | 6,542,261 | -0.20(-2.73%) |
May 29, 2012 | 7.356 | 7.499 | 7.329 | 7.465 | 7,900,809 | +0.17(+2.33%) |
May 25, 2012 | 7.336 | 7.350 | 7.261 | 7.295 | 6,132,058 | -0.03(-0.46%) |
May 24, 2012 | 7.336 | 7.356 | 7.248 | 7.329 | 5,785,706 | +0.01(+0.19%) |
May 23, 2012 | 7.234 | 7.333 | 7.159 | 7.316 | 9,280,388 | +0.03(+0.47%) |
May 22, 2012 | 7.288 | 7.350 | 7.234 | 7.282 | 10,340,179 | +0.01(+0.09%) |
May 21, 2012 | 7.105 | 7.282 | 6.983 | 7.275 | 17,039,208 | -0.03(-0.37%) |
May 18, 2012 | 7.452 | 7.499 | 7.275 | 7.302 | 9,393,864 | -0.09(-1.19%) |
May 17, 2012 | 7.567 | 7.581 | 7.384 | 7.390 | 8,454,064 | -0.18(-2.33%) |
May 16, 2012 | 7.696 | 7.744 | 7.560 | 7.567 | 7,357,604 | -0.10(-1.24%) |
May 15, 2012 | 7.696 | 7.771 | 7.621 | 7.662 | 7,334,655 | -0.07(-0.97%) |
May 14, 2012 | 7.750 | 7.795 | 7.649 | 7.737 | 6,413,763 | -0.14(-1.81%) |
May 11, 2012 | 7.825 | 8.009 | 7.812 | 7.879 | 8,579,259 | -0.03(-0.34%) |
May 10, 2012 | 7.812 | 7.958 | 7.757 | 7.907 | 9,963,646 | +0.18(+2.28%) |
May 09, 2012 | 7.499 | 7.784 | 7.499 | 7.730 | 7,715,802 | +0.10(+1.25%) |
May 08, 2012 | 7.682 | 7.710 | 7.533 | 7.635 | 16,466,866 | -0.14(-1.75%) |
May 07, 2012 | 7.757 | 7.866 | 7.750 | 7.771 | 7,079,267 | -0.04(-0.52%) |
May 04, 2012 | 7.907 | 7.954 | 7.771 | 7.812 | 5,662,327 | -0.18(-2.21%) |
May 03, 2012 | 8.090 | 8.117 | 7.961 | 7.988 | 7,205,829 | -0.10(-1.18%) |
May 02, 2012 | 8.076 | 8.097 | 7.954 | 8.083 | 8,531,102 | -0.04(-0.50%) |
May 01, 2012 | 8.029 | 8.267 | 8.009 | 8.124 | 12,299,873 | +0.10(+1.27%) |
Apr 30, 2012 | 7.961 | 8.063 | 7.913 | 8.022 | 13,900,083 | +0.05(+0.68%) |
Apr 27, 2012 | 7.995 | 8.009 | 7.852 | 7.968 | 13,148,575 | -0.02(-0.26%) |
Apr 26, 2012 | 7.818 | 8.076 | 7.744 | 7.988 | 21,258,308 | +0.44(+5.85%) |
Apr 25, 2012 | 7.465 | 7.560 | 7.438 | 7.547 | 10,508,069 | +0.16(+2.11%) |
Apr 24, 2012 | 7.261 | 7.418 | 7.261 | 7.390 | 9,309,390 | +0.12(+1.59%) |
Apr 23, 2012 | 7.302 | 7.322 | 7.234 | 7.275 | 5,495,779 | -0.11(-1.47%) |
Apr 20, 2012 | 7.418 | 7.452 | 7.350 | 7.384 | 5,173,736 | +0.01(+0.09%) |
Apr 19, 2012 | 7.329 | 7.390 | 7.255 | 7.377 | 9,589,573 | +0.03(+0.37%) |
Apr 18, 2012 | 7.431 | 7.431 | 7.322 | 7.350 | 5,845,146 | -0.12(-1.55%) |
Apr 17, 2012 | 7.384 | 7.506 | 7.316 | 7.465 | 10,067,196 | +0.15(+2.04%) |
Apr 16, 2012 | 7.397 | 7.411 | 7.241 | 7.316 | 8,457,833 | -0.01(-0.09%) |
Apr 13, 2012 | 7.438 | 7.472 | 7.309 | 7.322 | 9,787,422 | -0.15(-2.00%) |
Apr 12, 2012 | 7.438 | 7.526 | 7.363 | 7.472 | 7,373,659 | +0.20(+2.71%) |
Apr 11, 2012 | 7.261 | 7.302 | 7.187 | 7.275 | 7,652,310 | +0.12(+1.71%) |
Apr 10, 2012 | 7.288 | 7.397 | 7.146 | 7.153 | 13,868,187 | -0.16(-2.23%) |
Apr 09, 2012 | 7.268 | 7.350 | 7.241 | 7.316 | 7,614,765 | -0.12(-1.55%) |
Apr 05, 2012 | 7.438 | 7.509 | 7.404 | 7.431 | 5,475,327 | -0.02(-0.27%) |
Apr 04, 2012 | 7.438 | 7.492 | 7.377 | 7.452 | 7,287,632 | -0.08(-1.08%) |
Apr 03, 2012 | 7.547 | 7.662 | 7.472 | 7.533 | 13,432,839 | -0.05(-0.63%) |