Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 8.109 | 8.133 | 8.020 | 8.068 | 6,309,597 | +0.10(+1.23%) |
Jun 28, 2012 | 7.831 | 7.970 | 7.800 | 7.970 | 2,410,940 | +0.08(+1.03%) |
Jun 27, 2012 | 7.869 | 7.910 | 7.812 | 7.888 | 1,875,857 | +0.07(+0.92%) |
Jun 26, 2012 | 7.800 | 7.867 | 7.752 | 7.816 | 2,808,316 | +0.04(+0.49%) |
Jun 25, 2012 | 7.766 | 7.816 | 7.704 | 7.778 | 2,562,712 | -0.07(-0.95%) |
Jun 22, 2012 | 7.905 | 7.912 | 7.804 | 7.852 | 3,029,717 | +0.00(+0.03%) |
Jun 21, 2012 | 8.032 | 8.047 | 7.814 | 7.850 | 3,384,802 | -0.17(-2.06%) |
Jun 20, 2012 | 8.015 | 8.075 | 7.982 | 8.015 | 2,279,518 | +0.00(+0.00%) |
Jun 19, 2012 | 8.027 | 8.121 | 7.977 | 8.015 | 2,979,289 | +0.00(+0.00%) |
Jun 18, 2012 | 7.852 | 8.035 | 7.819 | 8.015 | 2,500,039 | +0.14(+1.80%) |
Jun 15, 2012 | 7.893 | 7.934 | 7.860 | 7.874 | 4,523,256 | +0.01(+0.09%) |
Jun 14, 2012 | 7.723 | 7.898 | 7.723 | 7.867 | 2,002,546 | +0.15(+1.99%) |
Jun 13, 2012 | 7.742 | 7.783 | 7.673 | 7.713 | 4,872,313 | -0.03(-0.37%) |
Jun 12, 2012 | 7.718 | 7.795 | 7.670 | 7.742 | 3,399,374 | +0.03(+0.44%) |
Jun 11, 2012 | 7.977 | 7.979 | 7.699 | 7.709 | 1,769,162 | -0.20(-2.52%) |
Jun 08, 2012 | 7.780 | 7.912 | 7.768 | 7.908 | 2,434,563 | +0.13(+1.73%) |
Jun 07, 2012 | 7.912 | 7.972 | 7.771 | 7.773 | 3,380,560 | -0.07(-0.86%) |
Jun 06, 2012 | 7.764 | 7.857 | 7.735 | 7.840 | 5,011,369 | +0.13(+1.68%) |
Jun 05, 2012 | 7.560 | 7.737 | 7.517 | 7.711 | 2,457,369 | +0.16(+2.06%) |
Jun 04, 2012 | 7.591 | 7.608 | 7.466 | 7.555 | 2,365,159 | -0.01(-0.16%) |
Jun 01, 2012 | 7.603 | 7.680 | 7.553 | 7.567 | 2,643,936 | -0.17(-2.17%) |
May 31, 2012 | 7.709 | 7.807 | 7.634 | 7.735 | 2,822,721 | +0.04(+0.56%) |
May 30, 2012 | 7.872 | 7.884 | 7.687 | 7.692 | 2,960,972 | -0.24(-2.99%) |
May 29, 2012 | 7.850 | 7.944 | 7.833 | 7.929 | 2,211,940 | +0.12(+1.60%) |
May 25, 2012 | 7.857 | 7.869 | 7.766 | 7.804 | 1,712,762 | -0.05(-0.61%) |
May 24, 2012 | 7.845 | 7.896 | 7.742 | 7.852 | 2,059,305 | +0.02(+0.24%) |
May 23, 2012 | 7.735 | 7.840 | 7.665 | 7.833 | 2,361,530 | +0.05(+0.59%) |
May 22, 2012 | 7.848 | 7.855 | 7.749 | 7.788 | 3,141,208 | -0.03(-0.40%) |
May 21, 2012 | 7.728 | 7.838 | 7.685 | 7.819 | 3,234,870 | +0.12(+1.62%) |
May 18, 2012 | 7.816 | 7.879 | 7.675 | 7.694 | 2,456,555 | -0.13(-1.72%) |
May 17, 2012 | 8.090 | 8.090 | 7.828 | 7.828 | 3,476,090 | -0.24(-2.93%) |
May 16, 2012 | 8.133 | 8.159 | 8.055 | 8.065 | 4,065,734 | -0.05(-0.67%) |
May 15, 2012 | 8.162 | 8.183 | 8.093 | 8.119 | 2,855,521 | -0.06(-0.75%) |
May 14, 2012 | 8.207 | 8.235 | 8.172 | 8.181 | 3,732,863 | -0.11(-1.31%) |
May 11, 2012 | 8.259 | 8.372 | 8.228 | 8.290 | 3,770,612 | +0.00(+0.03%) |
May 10, 2012 | 8.252 | 8.344 | 8.240 | 8.287 | 3,397,361 | -0.04(-0.43%) |
May 09, 2012 | 8.275 | 8.391 | 8.252 | 8.323 | 2,464,409 | -0.02(-0.23%) |
May 08, 2012 | 8.230 | 8.346 | 8.230 | 8.342 | 2,643,126 | +0.05(+0.60%) |
May 07, 2012 | 8.304 | 8.333 | 8.247 | 8.292 | 3,726,456 | -0.03(-0.34%) |
May 04, 2012 | 8.313 | 8.342 | 8.249 | 8.320 | 3,722,284 | -0.05(-0.65%) |
May 03, 2012 | 8.415 | 8.471 | 8.351 | 8.375 | 3,107,999 | -0.03(-0.31%) |
May 02, 2012 | 8.195 | 8.413 | 8.164 | 8.401 | 4,975,601 | +0.14(+1.69%) |
May 01, 2012 | 8.233 | 8.368 | 8.190 | 8.261 | 2,105,949 | +0.04(+0.46%) |
Apr 30, 2012 | 8.197 | 8.261 | 8.117 | 8.223 | 2,421,842 | +0.03(+0.35%) |
Apr 27, 2012 | 8.252 | 8.259 | 8.143 | 8.195 | 2,902,755 | -0.02(-0.20%) |
Apr 26, 2012 | 8.195 | 8.233 | 8.164 | 8.211 | 2,095,939 | +0.02(+0.20%) |
Apr 25, 2012 | 8.171 | 8.233 | 8.124 | 8.195 | 2,956,308 | +0.08(+0.99%) |
Apr 24, 2012 | 8.013 | 8.136 | 8.013 | 8.114 | 2,259,752 | +0.13(+1.60%) |
Apr 23, 2012 | 7.941 | 7.996 | 7.923 | 7.986 | 2,319,720 | -0.07(-0.91%) |
Apr 20, 2012 | 8.027 | 8.098 | 7.986 | 8.060 | 2,836,338 | +0.13(+1.58%) |
Apr 19, 2012 | 7.878 | 7.965 | 7.821 | 7.934 | 2,897,421 | +0.05(+0.66%) |
Apr 18, 2012 | 7.906 | 7.951 | 7.870 | 7.882 | 1,398,260 | -0.05(-0.63%) |
Apr 17, 2012 | 7.918 | 7.996 | 7.875 | 7.932 | 1,837,463 | +0.08(+0.96%) |
Apr 16, 2012 | 7.750 | 7.915 | 7.750 | 7.856 | 2,040,102 | +0.16(+2.06%) |
Apr 13, 2012 | 7.747 | 7.797 | 7.686 | 7.698 | 3,474,911 | -0.08(-0.97%) |
Apr 12, 2012 | 7.693 | 7.785 | 7.664 | 7.773 | 2,971,419 | +0.08(+1.08%) |
Apr 11, 2012 | 7.688 | 7.698 | 7.579 | 7.691 | 3,295,746 | +0.07(+0.93%) |
Apr 10, 2012 | 7.788 | 7.831 | 7.589 | 7.619 | 4,363,142 | -0.19(-2.43%) |
Apr 09, 2012 | 7.743 | 7.856 | 7.735 | 7.809 | 2,648,625 | -0.07(-0.84%) |
Apr 05, 2012 | 7.837 | 7.899 | 7.833 | 7.875 | 2,294,688 | -0.00(-0.03%) |
Apr 04, 2012 | 7.868 | 7.946 | 7.842 | 7.878 | 4,524,492 | -0.07(-0.83%) |
Apr 03, 2012 | 7.934 | 7.986 | 7.915 | 7.944 | 3,187,978 | +0.01(+0.12%) |