Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 8.000 | 8.020 | 7.870 | 7.895 | 408,480 | +0.03(+0.45%) |
Jun 28, 2012 | 7.900 | 7.990 | 7.730 | 7.860 | 372,600 | -0.06(-0.76%) |
Jun 27, 2012 | 7.850 | 7.970 | 7.760 | 7.920 | 458,918 | +0.09(+1.15%) |
Jun 26, 2012 | 7.860 | 7.920 | 7.790 | 7.830 | 504,576 | -0.04(-0.51%) |
Jun 25, 2012 | 7.620 | 7.950 | 7.550 | 7.870 | 616,961 | +0.12(+1.55%) |
Jun 22, 2012 | 7.660 | 7.754 | 7.560 | 7.750 | 2,333,117 | +0.11(+1.44%) |
Jun 21, 2012 | 7.530 | 7.725 | 7.470 | 7.640 | 668,056 | +0.14(+1.87%) |
Jun 20, 2012 | 7.620 | 7.740 | 7.390 | 7.500 | 543,218 | +0.12(+1.63%) |
Jun 19, 2012 | 7.370 | 7.550 | 7.290 | 7.380 | 375,341 | +0.04(+0.54%) |
Jun 18, 2012 | 7.350 | 7.420 | 7.080 | 7.340 | 574,800 | -0.04(-0.54%) |
Jun 15, 2012 | 7.280 | 7.520 | 7.080 | 7.380 | 1,868,695 | +0.08(+1.10%) |
Jun 14, 2012 | 6.960 | 7.300 | 6.910 | 7.300 | 317,118 | +0.33(+4.66%) |
Jun 13, 2012 | 6.860 | 7.055 | 6.840 | 6.975 | 418,080 | +0.08(+1.23%) |
Jun 12, 2012 | 6.820 | 7.060 | 6.720 | 6.890 | 252,056 | +0.08(+1.17%) |
Jun 11, 2012 | 7.020 | 7.030 | 6.710 | 6.810 | 550,556 | -0.16(-2.30%) |
Jun 08, 2012 | 6.660 | 7.000 | 6.650 | 6.970 | 270,312 | +0.27(+4.03%) |
Jun 07, 2012 | 6.900 | 6.950 | 6.670 | 6.700 | 292,674 | -0.10(-1.47%) |
Jun 06, 2012 | 6.720 | 6.980 | 6.690 | 6.800 | 454,379 | +0.14(+2.18%) |
Jun 05, 2012 | 6.680 | 6.780 | 6.470 | 6.655 | 511,938 | -0.08(-1.11%) |
Jun 04, 2012 | 6.600 | 6.750 | 6.500 | 6.730 | 249,489 | +0.18(+2.75%) |
Jun 01, 2012 | 6.530 | 6.660 | 6.370 | 6.550 | 461,467 | -0.14(-2.09%) |
May 31, 2012 | 6.490 | 6.820 | 6.420 | 6.690 | 957,100 | +0.24(+3.72%) |
May 30, 2012 | 6.460 | 6.570 | 6.380 | 6.450 | 1,102,795 | -0.08(-1.23%) |
May 29, 2012 | 6.400 | 6.580 | 6.250 | 6.530 | 835,829 | +0.03(+0.46%) |
May 25, 2012 | 6.460 | 6.600 | 6.410 | 6.500 | 328,732 | +0.02(+0.31%) |
May 24, 2012 | 6.690 | 6.690 | 6.400 | 6.480 | 588,175 | -0.18(-2.70%) |
May 23, 2012 | 6.590 | 6.700 | 6.470 | 6.660 | 271,102 | +0.06(+0.91%) |
May 22, 2012 | 6.810 | 6.850 | 6.535 | 6.600 | 377,794 | -0.20(-2.94%) |
May 21, 2012 | 6.550 | 6.810 | 6.550 | 6.800 | 233,358 | +0.25(+3.82%) |
May 18, 2012 | 6.610 | 6.860 | 6.470 | 6.550 | 443,569 | -0.06(-0.91%) |
May 17, 2012 | 6.850 | 6.940 | 6.580 | 6.610 | 339,239 | -0.24(-3.50%) |
May 16, 2012 | 6.900 | 6.940 | 6.810 | 6.850 | 320,893 | -0.04(-0.58%) |
May 15, 2012 | 6.950 | 6.980 | 6.815 | 6.890 | 270,179 | -0.08(-1.15%) |
May 14, 2012 | 7.050 | 7.100 | 6.880 | 6.970 | 249,673 | -0.14(-1.97%) |
May 11, 2012 | 6.930 | 7.150 | 6.900 | 7.110 | 314,634 | +0.15(+2.16%) |
May 10, 2012 | 7.050 | 7.100 | 6.950 | 6.960 | 286,577 | -0.04(-0.57%) |
May 09, 2012 | 6.890 | 7.050 | 6.790 | 7.000 | 268,727 | +0.06(+0.86%) |
May 08, 2012 | 7.000 | 7.020 | 6.750 | 6.940 | 490,434 | -0.10(-1.42%) |
May 07, 2012 | 6.810 | 7.150 | 6.730 | 7.040 | 313,092 | +0.24(+3.53%) |
May 04, 2012 | 6.950 | 6.980 | 6.790 | 6.800 | 547,660 | -0.19(-2.72%) |
May 03, 2012 | 7.380 | 7.400 | 6.980 | 6.990 | 894,587 | -0.38(-5.16%) |
May 02, 2012 | 7.150 | 7.380 | 6.980 | 7.370 | 361,685 | +0.15(+2.08%) |
May 01, 2012 | 7.420 | 7.510 | 7.220 | 7.220 | 443,435 | -0.21(-2.83%) |
Apr 30, 2012 | 7.610 | 7.630 | 7.410 | 7.430 | 327,141 | -0.21(-2.75%) |
Apr 27, 2012 | 7.610 | 7.770 | 7.440 | 7.640 | 247,546 | +0.06(+0.79%) |
Apr 26, 2012 | 7.590 | 7.620 | 7.400 | 7.580 | 244,206 | -0.01(-0.13%) |
Apr 25, 2012 | 7.490 | 7.650 | 7.460 | 7.590 | 501,880 | +0.21(+2.85%) |
Apr 24, 2012 | 7.390 | 7.500 | 7.300 | 7.380 | 245,284 | +0.00(+0.00%) |
Apr 23, 2012 | 7.470 | 7.490 | 7.290 | 7.380 | 321,506 | -0.23(-3.02%) |
Apr 20, 2012 | 7.400 | 7.700 | 7.310 | 7.610 | 726,241 | +0.24(+3.26%) |
Apr 19, 2012 | 7.260 | 7.470 | 7.220 | 7.370 | 613,254 | +0.16(+2.22%) |
Apr 18, 2012 | 7.280 | 7.390 | 7.200 | 7.210 | 418,711 | -0.11(-1.50%) |
Apr 17, 2012 | 7.350 | 7.470 | 7.310 | 7.320 | 368,345 | +0.07(+0.90%) |
Apr 16, 2012 | 7.440 | 7.470 | 7.240 | 7.255 | 530,896 | -0.12(-1.56%) |
Apr 13, 2012 | 7.480 | 7.490 | 7.290 | 7.370 | 398,372 | -0.15(-1.99%) |
Apr 12, 2012 | 7.660 | 7.680 | 7.500 | 7.520 | 396,766 | -0.13(-1.70%) |
Apr 11, 2012 | 7.430 | 7.740 | 7.430 | 7.650 | 525,834 | +0.30(+4.08%) |
Apr 10, 2012 | 7.510 | 7.550 | 7.310 | 7.350 | 749,940 | -0.18(-2.39%) |
Apr 09, 2012 | 7.600 | 7.660 | 7.470 | 7.530 | 409,977 | -0.19(-2.46%) |
Apr 05, 2012 | 7.760 | 7.840 | 7.670 | 7.720 | 419,506 | -0.03(-0.39%) |
Apr 04, 2012 | 7.850 | 7.900 | 7.660 | 7.750 | 608,787 | -0.20(-2.52%) |
Apr 03, 2012 | 8.040 | 8.090 | 7.840 | 7.950 | 600,449 | -0.08(-1.00%) |