Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 7.130 | 7.380 | 7.090 | 7.330 | 1,754,859 | +0.42(+6.08%) |
Jun 28, 2012 | 6.780 | 6.920 | 6.650 | 6.910 | 950,151 | +0.01(+0.14%) |
Jun 27, 2012 | 6.680 | 6.950 | 6.660 | 6.900 | 1,432,617 | +0.10(+1.47%) |
Jun 26, 2012 | 6.830 | 6.890 | 6.630 | 6.800 | 1,036,205 | -0.03(-0.44%) |
Jun 25, 2012 | 7.050 | 7.050 | 6.810 | 6.830 | 1,074,187 | -0.37(-5.14%) |
Jun 22, 2012 | 7.240 | 7.290 | 7.060 | 7.200 | 952,585 | +0.03(+0.42%) |
Jun 21, 2012 | 7.560 | 7.560 | 7.070 | 7.170 | 1,667,430 | -0.42(-5.53%) |
Jun 20, 2012 | 7.500 | 7.710 | 7.400 | 7.590 | 1,320,238 | +0.13(+1.74%) |
Jun 19, 2012 | 7.180 | 7.570 | 7.150 | 7.460 | 1,491,863 | +0.36(+5.07%) |
Jun 18, 2012 | 7.000 | 7.210 | 6.970 | 7.100 | 1,041,932 | +0.02(+0.28%) |
Jun 15, 2012 | 7.100 | 7.140 | 6.940 | 7.080 | 2,373,358 | +0.01(+0.14%) |
Jun 14, 2012 | 6.980 | 7.120 | 6.900 | 7.070 | 1,295,003 | -0.01(-0.14%) |
Jun 13, 2012 | 7.130 | 7.390 | 7.050 | 7.080 | 1,011,946 | -0.20(-2.75%) |
Jun 12, 2012 | 7.090 | 7.320 | 7.030 | 7.280 | 1,077,658 | +0.25(+3.56%) |
Jun 11, 2012 | 7.590 | 7.880 | 7.020 | 7.030 | 935,614 | -0.31(-4.22%) |
Jun 08, 2012 | 7.380 | 7.430 | 7.180 | 7.340 | 908,852 | -0.13(-1.74%) |
Jun 07, 2012 | 7.650 | 8.050 | 7.450 | 7.470 | 1,543,219 | +0.01(+0.13%) |
Jun 06, 2012 | 7.250 | 7.545 | 7.210 | 7.460 | 1,048,020 | +0.28(+3.90%) |
Jun 05, 2012 | 7.070 | 7.330 | 6.960 | 7.180 | 1,204,771 | +0.03(+0.42%) |
Jun 04, 2012 | 7.120 | 7.210 | 6.800 | 7.150 | 1,649,889 | +0.06(+0.78%) |
Jun 01, 2012 | 6.860 | 7.300 | 6.800 | 7.095 | 1,537,863 | +0.01(+0.21%) |
May 31, 2012 | 7.190 | 7.210 | 6.930 | 7.080 | 1,474,027 | -0.07(-0.98%) |
May 30, 2012 | 7.390 | 7.390 | 7.110 | 7.150 | 1,322,844 | -0.35(-4.67%) |
May 29, 2012 | 7.200 | 7.610 | 7.200 | 7.500 | 1,178,519 | +0.40(+5.63%) |
May 25, 2012 | 7.040 | 7.150 | 6.950 | 7.100 | 1,077,839 | +0.04(+0.57%) |
May 24, 2012 | 7.190 | 7.220 | 6.880 | 7.060 | 1,512,502 | -0.10(-1.40%) |
May 23, 2012 | 6.780 | 7.175 | 6.700 | 7.160 | 2,288,403 | +0.13(+1.85%) |
May 22, 2012 | 7.120 | 7.239 | 6.965 | 7.030 | 1,610,505 | -0.07(-0.99%) |
May 21, 2012 | 6.860 | 7.150 | 6.780 | 7.100 | 1,152,460 | +0.30(+4.41%) |
May 18, 2012 | 6.900 | 6.980 | 6.510 | 6.800 | 1,762,692 | -0.03(-0.44%) |
May 17, 2012 | 7.040 | 7.175 | 6.760 | 6.830 | 1,530,617 | -0.19(-2.71%) |
May 16, 2012 | 7.390 | 7.582 | 7.000 | 7.020 | 1,244,844 | -0.31(-4.23%) |
May 15, 2012 | 7.570 | 7.700 | 7.280 | 7.330 | 959,932 | -0.21(-2.79%) |
May 14, 2012 | 7.710 | 7.730 | 7.510 | 7.540 | 846,205 | -0.26(-3.33%) |
May 11, 2012 | 7.840 | 8.010 | 7.750 | 7.800 | 919,610 | -0.12(-1.52%) |
May 10, 2012 | 8.030 | 8.230 | 7.880 | 7.920 | 1,242,462 | -0.11(-1.37%) |
May 09, 2012 | 8.050 | 8.230 | 7.850 | 8.030 | 1,569,339 | -0.21(-2.55%) |
May 08, 2012 | 8.130 | 8.260 | 7.950 | 8.240 | 1,072,593 | +0.04(+0.49%) |
May 07, 2012 | 8.220 | 8.338 | 8.000 | 8.200 | 998,092 | -0.07(-0.85%) |
May 04, 2012 | 8.570 | 8.620 | 8.255 | 8.270 | 1,275,465 | -0.41(-4.72%) |
May 03, 2012 | 8.950 | 8.980 | 8.550 | 8.680 | 1,151,289 | -0.25(-2.80%) |
May 02, 2012 | 9.080 | 9.130 | 8.880 | 8.930 | 964,535 | -0.29(-3.15%) |
May 01, 2012 | 9.260 | 9.460 | 9.180 | 9.220 | 1,324,937 | +0.02(+0.22%) |
Apr 30, 2012 | 9.110 | 9.310 | 8.980 | 9.200 | 1,216,850 | +0.10(+1.10%) |
Apr 27, 2012 | 9.100 | 9.210 | 8.831 | 9.100 | 1,133,955 | +0.02(+0.22%) |
Apr 26, 2012 | 9.050 | 9.240 | 8.910 | 9.080 | 1,522,952 | +0.01(+0.11%) |
Apr 25, 2012 | 8.700 | 9.160 | 8.555 | 9.070 | 3,564,319 | +0.96(+11.84%) |
Apr 24, 2012 | 8.030 | 8.190 | 7.900 | 8.110 | 955,098 | +0.08(+1.00%) |
Apr 23, 2012 | 7.950 | 8.030 | 7.820 | 8.030 | 1,201,669 | -0.08(-0.99%) |
Apr 20, 2012 | 8.270 | 8.380 | 8.070 | 8.110 | 851,011 | -0.03(-0.37%) |
Apr 19, 2012 | 8.180 | 8.390 | 8.095 | 8.140 | 1,268,175 | -0.02(-0.25%) |
Apr 18, 2012 | 8.370 | 8.468 | 8.140 | 8.160 | 899,928 | -0.24(-2.86%) |
Apr 17, 2012 | 8.290 | 8.630 | 8.260 | 8.400 | 1,152,808 | +0.18(+2.19%) |
Apr 16, 2012 | 8.270 | 8.380 | 8.070 | 8.220 | 843,460 | +0.07(+0.86%) |
Apr 13, 2012 | 8.630 | 8.630 | 8.120 | 8.150 | 1,319,777 | -0.56(-6.43%) |
Apr 12, 2012 | 8.270 | 8.750 | 8.270 | 8.710 | 1,457,234 | +0.44(+5.32%) |
Apr 11, 2012 | 8.370 | 8.520 | 8.225 | 8.270 | 1,498,369 | +0.30(+3.76%) |
Apr 10, 2012 | 8.190 | 8.260 | 7.810 | 7.970 | 1,554,686 | -0.25(-2.98%) |
Apr 09, 2012 | 8.100 | 8.290 | 7.930 | 8.215 | 1,302,352 | -0.05(-0.67%) |
Apr 05, 2012 | 8.380 | 8.540 | 8.220 | 8.270 | 882,188 | -0.16(-1.90%) |
Apr 04, 2012 | 8.600 | 8.610 | 8.330 | 8.430 | 1,358,365 | -0.36(-4.10%) |
Apr 03, 2012 | 9.010 | 9.110 | 8.620 | 8.790 | 1,535,248 | -0.25(-2.77%) |