Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 9.050 | 9.074 | 8.793 | 9.011 | 475,112 | +0.08(+0.87%) |
Jun 28, 2012 | 8.583 | 9.159 | 8.536 | 8.933 | 979,523 | +0.28(+3.24%) |
Jun 27, 2012 | 8.606 | 8.739 | 8.583 | 8.653 | 338,277 | +0.08(+0.91%) |
Jun 26, 2012 | 8.575 | 8.637 | 8.466 | 8.575 | 218,765 | +0.04(+0.46%) |
Jun 25, 2012 | 8.520 | 8.668 | 8.481 | 8.536 | 306,268 | -0.10(-1.17%) |
Jun 22, 2012 | 8.551 | 8.653 | 8.489 | 8.637 | 469,754 | +0.12(+1.37%) |
Jun 21, 2012 | 8.723 | 8.809 | 8.458 | 8.520 | 254,977 | -0.21(-2.41%) |
Jun 20, 2012 | 8.551 | 8.777 | 8.505 | 8.731 | 460,864 | +0.15(+1.73%) |
Jun 19, 2012 | 8.551 | 8.715 | 8.481 | 8.583 | 731,884 | +0.09(+1.01%) |
Jun 18, 2012 | 8.434 | 8.559 | 8.403 | 8.497 | 409,920 | +0.04(+0.41%) |
Jun 15, 2012 | 8.271 | 8.505 | 8.271 | 8.462 | 602,952 | +0.19(+2.31%) |
Jun 14, 2012 | 8.177 | 8.279 | 8.127 | 8.271 | 469,316 | +0.16(+1.92%) |
Jun 13, 2012 | 8.232 | 8.286 | 8.060 | 8.115 | 402,663 | -0.15(-1.79%) |
Jun 12, 2012 | 8.357 | 8.364 | 8.115 | 8.263 | 300,195 | -0.03(-0.38%) |
Jun 11, 2012 | 8.411 | 8.427 | 8.279 | 8.294 | 237,712 | -0.05(-0.65%) |
Jun 08, 2012 | 8.201 | 8.372 | 8.006 | 8.349 | 291,110 | +0.15(+1.81%) |
Jun 07, 2012 | 8.341 | 8.403 | 8.185 | 8.201 | 323,005 | -0.07(-0.85%) |
Jun 06, 2012 | 8.146 | 8.310 | 8.146 | 8.271 | 379,493 | +0.19(+2.31%) |
Jun 05, 2012 | 8.076 | 8.123 | 7.905 | 8.084 | 274,476 | +0.00(+0.00%) |
Jun 04, 2012 | 8.006 | 8.123 | 7.936 | 8.084 | 280,056 | +0.09(+1.07%) |
Jun 01, 2012 | 7.873 | 8.068 | 7.850 | 7.998 | 606,307 | +0.01(+0.10%) |
May 31, 2012 | 8.068 | 8.099 | 7.897 | 7.990 | 482,107 | -0.09(-1.16%) |
May 30, 2012 | 8.216 | 8.262 | 8.006 | 8.084 | 459,641 | -0.25(-2.99%) |
May 29, 2012 | 8.489 | 8.520 | 8.286 | 8.333 | 339,012 | -0.09(-1.11%) |
May 25, 2012 | 8.411 | 8.442 | 8.302 | 8.427 | 134,932 | +0.02(+0.19%) |
May 24, 2012 | 8.434 | 8.456 | 8.178 | 8.411 | 304,613 | +0.10(+1.22%) |
May 23, 2012 | 8.053 | 8.333 | 8.006 | 8.310 | 311,540 | +0.20(+2.50%) |
May 22, 2012 | 8.130 | 8.269 | 8.045 | 8.107 | 318,932 | -0.02(-0.19%) |
May 21, 2012 | 8.092 | 8.171 | 7.990 | 8.123 | 450,684 | +0.08(+0.97%) |
May 18, 2012 | 8.130 | 8.232 | 8.045 | 8.045 | 422,383 | -0.07(-0.86%) |
May 17, 2012 | 8.349 | 8.419 | 8.099 | 8.115 | 324,893 | -0.20(-2.44%) |
May 16, 2012 | 8.372 | 8.427 | 8.232 | 8.318 | 460,315 | -0.02(-0.28%) |
May 15, 2012 | 8.434 | 8.543 | 8.318 | 8.341 | 443,474 | -0.09(-1.11%) |
May 14, 2012 | 8.201 | 8.606 | 8.201 | 8.434 | 581,788 | +0.14(+1.69%) |
May 11, 2012 | 8.263 | 8.427 | 8.247 | 8.294 | 235,004 | -0.05(-0.56%) |
May 10, 2012 | 8.458 | 8.473 | 8.286 | 8.341 | 194,141 | -0.05(-0.56%) |
May 09, 2012 | 8.263 | 8.505 | 8.216 | 8.388 | 456,215 | +0.07(+0.80%) |
May 08, 2012 | 8.390 | 8.421 | 8.275 | 8.321 | 414,936 | -0.10(-1.18%) |
May 07, 2012 | 8.291 | 8.460 | 8.237 | 8.421 | 469,103 | +0.11(+1.29%) |
May 04, 2012 | 8.475 | 8.521 | 8.314 | 8.314 | 528,924 | -0.25(-2.95%) |
May 03, 2012 | 8.782 | 8.820 | 8.532 | 8.567 | 583,078 | -0.25(-2.79%) |
May 02, 2012 | 8.835 | 9.119 | 8.682 | 8.812 | 865,940 | +0.12(+1.41%) |
May 01, 2012 | 8.858 | 9.088 | 8.682 | 8.690 | 771,512 | -0.19(-2.16%) |
Apr 30, 2012 | 8.950 | 9.027 | 8.805 | 8.881 | 580,351 | -0.05(-0.60%) |
Apr 27, 2012 | 8.713 | 8.958 | 8.713 | 8.935 | 690,404 | +0.26(+3.01%) |
Apr 26, 2012 | 8.567 | 8.766 | 8.567 | 8.674 | 701,546 | +0.11(+1.25%) |
Apr 25, 2012 | 8.582 | 8.667 | 8.467 | 8.567 | 310,751 | +0.06(+0.72%) |
Apr 24, 2012 | 8.360 | 8.575 | 8.337 | 8.506 | 358,783 | +0.13(+1.56%) |
Apr 23, 2012 | 8.367 | 8.414 | 8.229 | 8.375 | 352,366 | -0.09(-1.09%) |
Apr 20, 2012 | 8.552 | 8.621 | 8.452 | 8.467 | 439,370 | +0.02(+0.27%) |
Apr 19, 2012 | 8.628 | 8.651 | 8.429 | 8.444 | 405,237 | -0.15(-1.78%) |
Apr 18, 2012 | 8.705 | 8.843 | 8.506 | 8.598 | 332,506 | -0.15(-1.75%) |
Apr 17, 2012 | 8.667 | 8.858 | 8.621 | 8.751 | 466,842 | +0.16(+1.87%) |
Apr 16, 2012 | 8.705 | 8.751 | 8.536 | 8.590 | 328,726 | -0.05(-0.62%) |
Apr 13, 2012 | 8.375 | 8.667 | 8.375 | 8.644 | 740,226 | +0.27(+3.21%) |
Apr 12, 2012 | 8.283 | 8.421 | 8.252 | 8.375 | 271,859 | +0.12(+1.39%) |
Apr 11, 2012 | 8.283 | 8.390 | 8.191 | 8.260 | 533,574 | +0.05(+0.56%) |
Apr 10, 2012 | 8.437 | 8.567 | 8.160 | 8.214 | 558,421 | -0.27(-3.16%) |
Apr 09, 2012 | 8.452 | 8.598 | 8.437 | 8.483 | 441,574 | -0.17(-1.95%) |
Apr 05, 2012 | 8.222 | 8.743 | 8.222 | 8.651 | 974,684 | +0.36(+4.35%) |
Apr 04, 2012 | 8.452 | 8.475 | 8.214 | 8.291 | 671,426 | -0.25(-2.88%) |
Apr 03, 2012 | 8.651 | 8.728 | 8.521 | 8.536 | 340,421 | -0.16(-1.85%) |