Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 8.188 | 8.199 | 8.115 | 8.199 | 206,673 | +0.07(+0.83%) |
Jun 28, 2012 | 8.121 | 8.141 | 8.100 | 8.131 | 137,628 | +0.02(+0.19%) |
Jun 27, 2012 | 8.110 | 8.162 | 8.100 | 8.115 | 185,700 | +0.02(+0.26%) |
Jun 26, 2012 | 8.100 | 8.105 | 8.068 | 8.095 | 220,285 | -0.01(-0.06%) |
Jun 25, 2012 | 8.110 | 8.110 | 8.064 | 8.100 | 118,641 | +0.03(+0.32%) |
Jun 22, 2012 | 8.068 | 8.100 | 8.042 | 8.074 | 180,877 | +0.04(+0.52%) |
Jun 21, 2012 | 8.058 | 8.063 | 8.032 | 8.032 | 121,117 | -0.01(-0.06%) |
Jun 20, 2012 | 8.037 | 8.063 | 8.011 | 8.037 | 131,784 | +0.01(+0.06%) |
Jun 19, 2012 | 8.006 | 8.032 | 7.969 | 8.032 | 106,413 | +0.06(+0.79%) |
Jun 18, 2012 | 7.896 | 7.974 | 7.886 | 7.969 | 179,677 | +0.11(+1.39%) |
Jun 15, 2012 | 7.938 | 7.952 | 7.781 | 7.860 | 230,623 | -0.08(-1.05%) |
Jun 14, 2012 | 8.016 | 8.027 | 7.938 | 7.943 | 192,067 | -0.10(-1.23%) |
Jun 13, 2012 | 7.985 | 8.048 | 7.974 | 8.042 | 227,034 | +0.07(+0.92%) |
Jun 12, 2012 | 7.959 | 7.980 | 7.943 | 7.969 | 142,387 | +0.02(+0.26%) |
Jun 11, 2012 | 7.959 | 7.969 | 7.928 | 7.948 | 94,289 | +0.02(+0.20%) |
Jun 08, 2012 | 7.855 | 7.948 | 7.855 | 7.933 | 146,301 | +0.05(+0.59%) |
Jun 07, 2012 | 7.943 | 7.954 | 7.845 | 7.886 | 203,485 | -0.05(-0.59%) |
Jun 06, 2012 | 7.850 | 7.933 | 7.836 | 7.933 | 194,779 | +0.08(+0.99%) |
Jun 05, 2012 | 7.865 | 7.886 | 7.829 | 7.855 | 92,769 | -0.02(-0.26%) |
Jun 04, 2012 | 7.839 | 7.886 | 7.767 | 7.876 | 245,529 | +0.04(+0.46%) |
Jun 01, 2012 | 7.865 | 7.871 | 7.798 | 7.839 | 182,347 | +0.04(+0.53%) |
May 31, 2012 | 7.839 | 7.891 | 7.798 | 7.798 | 206,082 | -0.06(-0.73%) |
May 30, 2012 | 7.834 | 7.886 | 7.813 | 7.855 | 142,006 | -0.01(-0.07%) |
May 29, 2012 | 7.855 | 7.907 | 7.824 | 7.860 | 156,620 | +0.03(+0.40%) |
May 25, 2012 | 7.850 | 7.850 | 7.793 | 7.829 | 87,120 | +0.01(+0.07%) |
May 24, 2012 | 7.824 | 7.824 | 7.772 | 7.824 | 96,460 | +0.03(+0.33%) |
May 23, 2012 | 7.834 | 7.834 | 7.756 | 7.798 | 136,143 | +0.00(+0.00%) |
May 22, 2012 | 7.824 | 7.845 | 7.756 | 7.798 | 189,382 | -0.02(-0.20%) |
May 21, 2012 | 7.824 | 7.824 | 7.798 | 7.813 | 77,790 | +0.01(+0.13%) |
May 18, 2012 | 7.803 | 7.824 | 7.772 | 7.803 | 157,484 | -0.01(-0.13%) |
May 17, 2012 | 7.819 | 7.819 | 7.772 | 7.813 | 125,017 | +0.01(+0.13%) |
May 16, 2012 | 7.803 | 7.808 | 7.767 | 7.803 | 124,971 | +0.03(+0.33%) |
May 15, 2012 | 7.746 | 7.782 | 7.746 | 7.777 | 60,988 | +0.03(+0.40%) |
May 14, 2012 | 7.803 | 7.803 | 7.730 | 7.746 | 101,073 | -0.04(-0.47%) |
May 11, 2012 | 7.839 | 7.839 | 7.745 | 7.782 | 122,711 | +0.02(+0.20%) |
May 10, 2012 | 7.798 | 7.818 | 7.751 | 7.767 | 109,835 | -0.01(-0.07%) |
May 09, 2012 | 7.782 | 7.787 | 7.756 | 7.772 | 134,908 | +0.02(+0.27%) |
May 08, 2012 | 7.731 | 7.803 | 7.700 | 7.751 | 153,715 | +0.06(+0.74%) |
May 07, 2012 | 7.710 | 7.715 | 7.674 | 7.694 | 116,403 | -0.01(-0.07%) |
May 04, 2012 | 7.710 | 7.710 | 7.663 | 7.700 | 70,228 | -0.01(-0.07%) |
May 03, 2012 | 7.710 | 7.710 | 7.653 | 7.705 | 107,761 | +0.01(+0.07%) |
May 02, 2012 | 7.689 | 7.705 | 7.674 | 7.700 | 129,666 | -0.03(-0.40%) |
May 01, 2012 | 7.694 | 7.767 | 7.679 | 7.731 | 159,873 | +0.07(+0.94%) |
Apr 30, 2012 | 7.643 | 7.715 | 7.622 | 7.658 | 87,397 | +0.04(+0.47%) |
Apr 27, 2012 | 7.601 | 7.638 | 7.601 | 7.622 | 109,660 | +0.01(+0.07%) |
Apr 26, 2012 | 7.591 | 7.622 | 7.591 | 7.617 | 99,955 | +0.03(+0.34%) |
Apr 25, 2012 | 7.591 | 7.617 | 7.576 | 7.591 | 125,317 | -0.03(-0.34%) |
Apr 24, 2012 | 7.591 | 7.617 | 7.581 | 7.617 | 111,161 | +0.02(+0.20%) |
Apr 23, 2012 | 7.617 | 7.617 | 7.560 | 7.601 | 102,468 | +0.01(+0.14%) |
Apr 20, 2012 | 7.555 | 7.591 | 7.545 | 7.591 | 85,561 | +0.03(+0.41%) |
Apr 19, 2012 | 7.545 | 7.586 | 7.539 | 7.560 | 102,596 | +0.00(+0.00%) |
Apr 18, 2012 | 7.560 | 7.565 | 7.529 | 7.560 | 93,365 | +0.02(+0.21%) |
Apr 17, 2012 | 7.550 | 7.566 | 7.498 | 7.545 | 153,353 | -0.02(-0.27%) |
Apr 16, 2012 | 7.555 | 7.586 | 7.539 | 7.565 | 85,237 | +0.01(+0.07%) |
Apr 13, 2012 | 7.529 | 7.560 | 7.503 | 7.560 | 73,022 | +0.05(+0.69%) |
Apr 12, 2012 | 7.534 | 7.550 | 7.488 | 7.508 | 63,260 | -0.03(-0.41%) |
Apr 11, 2012 | 7.524 | 7.555 | 7.498 | 7.539 | 108,731 | +0.04(+0.48%) |
Apr 10, 2012 | 7.498 | 7.550 | 7.498 | 7.503 | 88,764 | -0.02(-0.20%) |
Apr 09, 2012 | 7.447 | 7.529 | 7.447 | 7.519 | 164,529 | +0.08(+1.04%) |
Apr 05, 2012 | 7.406 | 7.457 | 7.406 | 7.442 | 83,405 | +0.02(+0.28%) |
Apr 04, 2012 | 7.390 | 7.432 | 7.385 | 7.421 | 98,649 | +0.02(+0.28%) |
Apr 03, 2012 | 7.416 | 7.421 | 7.360 | 7.401 | 107,028 | +0.01(+0.07%) |