Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 7.328 | 7.444 | 7.267 | 7.417 | 11,053,560 | +0.27(+3.83%) |
Jun 28, 2012 | 7.103 | 7.164 | 7.027 | 7.144 | 5,172,065 | -0.03(-0.48%) |
Jun 27, 2012 | 7.075 | 7.212 | 7.027 | 7.178 | 6,421,958 | +0.14(+1.94%) |
Jun 26, 2012 | 6.918 | 7.075 | 6.911 | 7.041 | 6,361,148 | +0.13(+1.88%) |
Jun 25, 2012 | 6.959 | 7.014 | 6.853 | 6.911 | 8,217,706 | -0.14(-2.03%) |
Jun 22, 2012 | 7.137 | 7.157 | 7.034 | 7.055 | 13,498,004 | -0.05(-0.67%) |
Jun 21, 2012 | 7.369 | 7.376 | 7.089 | 7.103 | 8,121,480 | -0.26(-3.53%) |
Jun 20, 2012 | 7.246 | 7.376 | 7.181 | 7.362 | 8,108,684 | +0.11(+1.51%) |
Jun 19, 2012 | 7.144 | 7.287 | 7.144 | 7.253 | 6,976,057 | +0.14(+2.02%) |
Jun 18, 2012 | 7.144 | 7.157 | 7.034 | 7.110 | 6,940,201 | -0.07(-0.95%) |
Jun 15, 2012 | 7.041 | 7.185 | 7.014 | 7.178 | 9,701,805 | +0.11(+1.55%) |
Jun 14, 2012 | 7.116 | 7.133 | 6.980 | 7.069 | 13,886,813 | -0.01(-0.10%) |
Jun 13, 2012 | 7.349 | 7.356 | 7.065 | 7.075 | 10,702,912 | -0.31(-4.17%) |
Jun 12, 2012 | 7.301 | 7.414 | 7.219 | 7.383 | 6,246,483 | +0.11(+1.50%) |
Jun 11, 2012 | 7.444 | 7.479 | 7.267 | 7.274 | 9,241,513 | -0.14(-1.84%) |
Jun 08, 2012 | 7.280 | 7.417 | 7.151 | 7.410 | 7,013,008 | +0.12(+1.69%) |
Jun 07, 2012 | 7.417 | 7.472 | 7.274 | 7.287 | 8,735,846 | -0.02(-0.28%) |
Jun 06, 2012 | 7.082 | 7.328 | 7.014 | 7.308 | 9,998,870 | +0.27(+3.79%) |
Jun 05, 2012 | 6.776 | 7.041 | 6.769 | 7.041 | 12,541,972 | +0.23(+3.39%) |
Jun 04, 2012 | 6.844 | 6.898 | 6.715 | 6.810 | 8,131,385 | -0.03(-0.50%) |
Jun 01, 2012 | 6.939 | 6.980 | 6.796 | 6.844 | 9,171,703 | -0.22(-3.08%) |
May 31, 2012 | 7.231 | 7.252 | 7.041 | 7.062 | 11,076,767 | -0.20(-2.81%) |
May 30, 2012 | 7.388 | 7.388 | 7.238 | 7.265 | 6,538,545 | -0.20(-2.73%) |
May 29, 2012 | 7.361 | 7.503 | 7.333 | 7.469 | 7,896,320 | +0.17(+2.33%) |
May 25, 2012 | 7.340 | 7.354 | 7.265 | 7.299 | 6,128,574 | -0.03(-0.46%) |
May 24, 2012 | 7.340 | 7.361 | 7.252 | 7.333 | 5,782,419 | +0.01(+0.19%) |
May 23, 2012 | 7.238 | 7.337 | 7.163 | 7.320 | 9,275,115 | +0.03(+0.47%) |
May 22, 2012 | 7.293 | 7.354 | 7.238 | 7.286 | 10,334,304 | +0.01(+0.09%) |
May 21, 2012 | 7.109 | 7.286 | 6.987 | 7.279 | 17,029,528 | -0.03(-0.37%) |
May 18, 2012 | 7.456 | 7.503 | 7.279 | 7.306 | 9,388,527 | -0.09(-1.19%) |
May 17, 2012 | 7.571 | 7.585 | 7.388 | 7.395 | 8,449,261 | -0.18(-2.33%) |
May 16, 2012 | 7.700 | 7.748 | 7.564 | 7.571 | 7,353,424 | -0.10(-1.24%) |
May 15, 2012 | 7.700 | 7.775 | 7.626 | 7.666 | 7,330,488 | -0.07(-0.97%) |
May 14, 2012 | 7.755 | 7.799 | 7.653 | 7.741 | 6,410,120 | -0.14(-1.81%) |
May 11, 2012 | 7.830 | 8.013 | 7.816 | 7.884 | 8,574,385 | -0.03(-0.34%) |
May 10, 2012 | 7.816 | 7.962 | 7.762 | 7.911 | 9,957,985 | +0.18(+2.28%) |
May 09, 2012 | 7.503 | 7.789 | 7.503 | 7.734 | 7,711,419 | +0.10(+1.25%) |
May 08, 2012 | 7.687 | 7.714 | 7.537 | 7.639 | 16,457,511 | -0.14(-1.75%) |
May 07, 2012 | 7.762 | 7.870 | 7.755 | 7.775 | 7,075,245 | -0.04(-0.52%) |
May 04, 2012 | 7.911 | 7.959 | 7.775 | 7.816 | 5,659,110 | -0.18(-2.21%) |
May 03, 2012 | 8.095 | 8.122 | 7.965 | 7.993 | 7,201,735 | -0.10(-1.18%) |
May 02, 2012 | 8.081 | 8.101 | 7.959 | 8.088 | 8,526,255 | -0.04(-0.50%) |
May 01, 2012 | 8.033 | 8.271 | 8.013 | 8.129 | 12,292,885 | +0.10(+1.27%) |
Apr 30, 2012 | 7.965 | 8.067 | 7.918 | 8.027 | 13,892,187 | +0.05(+0.68%) |
Apr 27, 2012 | 7.999 | 8.013 | 7.857 | 7.972 | 13,141,105 | -0.02(-0.26%) |
Apr 26, 2012 | 7.823 | 8.081 | 7.748 | 7.993 | 21,246,232 | +0.44(+5.85%) |
Apr 25, 2012 | 7.469 | 7.564 | 7.442 | 7.551 | 10,502,100 | +0.16(+2.11%) |
Apr 24, 2012 | 7.265 | 7.422 | 7.265 | 7.395 | 9,304,101 | +0.12(+1.59%) |
Apr 23, 2012 | 7.306 | 7.327 | 7.238 | 7.279 | 5,492,657 | -0.11(-1.47%) |
Apr 20, 2012 | 7.422 | 7.456 | 7.354 | 7.388 | 5,170,796 | +0.01(+0.09%) |
Apr 19, 2012 | 7.333 | 7.395 | 7.259 | 7.381 | 9,584,125 | +0.03(+0.37%) |
Apr 18, 2012 | 7.435 | 7.435 | 7.327 | 7.354 | 5,841,825 | -0.12(-1.55%) |
Apr 17, 2012 | 7.388 | 7.510 | 7.320 | 7.469 | 10,061,477 | +0.15(+2.04%) |
Apr 16, 2012 | 7.401 | 7.415 | 7.245 | 7.320 | 8,453,028 | -0.01(-0.09%) |
Apr 13, 2012 | 7.442 | 7.476 | 7.313 | 7.327 | 9,781,862 | -0.15(-2.00%) |
Apr 12, 2012 | 7.442 | 7.531 | 7.367 | 7.476 | 7,369,470 | +0.20(+2.71%) |
Apr 11, 2012 | 7.265 | 7.306 | 7.191 | 7.279 | 7,647,962 | +0.12(+1.71%) |
Apr 10, 2012 | 7.293 | 7.401 | 7.150 | 7.157 | 13,860,308 | -0.16(-2.23%) |
Apr 09, 2012 | 7.272 | 7.354 | 7.245 | 7.320 | 7,610,439 | -0.12(-1.55%) |
Apr 05, 2012 | 7.442 | 7.514 | 7.408 | 7.435 | 5,472,217 | -0.02(-0.27%) |
Apr 04, 2012 | 7.442 | 7.497 | 7.381 | 7.456 | 7,283,492 | -0.08(-1.08%) |
Apr 03, 2012 | 7.551 | 7.666 | 7.476 | 7.537 | 13,425,208 | -0.05(-0.63%) |