Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 6.968 | 7.125 | 6.968 | 7.110 | 835,212 | +0.32(+4.73%) |
Jun 28, 2012 | 6.752 | 6.846 | 6.730 | 6.788 | 964,267 | -0.02(-0.36%) |
Jun 27, 2012 | 6.732 | 6.851 | 6.681 | 6.813 | 1,691,663 | +0.07(+1.00%) |
Jun 26, 2012 | 6.878 | 6.892 | 6.663 | 6.746 | 2,251,520 | -0.15(-2.18%) |
Jun 25, 2012 | 7.018 | 7.102 | 6.878 | 6.896 | 593,457 | -0.24(-3.43%) |
Jun 22, 2012 | 7.179 | 7.206 | 7.116 | 7.141 | 2,560,816 | +0.02(+0.27%) |
Jun 21, 2012 | 7.242 | 7.280 | 7.085 | 7.122 | 980,008 | -0.12(-1.66%) |
Jun 20, 2012 | 7.337 | 7.370 | 7.202 | 7.242 | 729,137 | -0.09(-1.26%) |
Jun 19, 2012 | 7.233 | 7.404 | 7.206 | 7.334 | 1,492,432 | +0.13(+1.78%) |
Jun 18, 2012 | 7.235 | 7.258 | 7.150 | 7.206 | 1,429,645 | -0.06(-0.80%) |
Jun 15, 2012 | 7.296 | 7.337 | 7.242 | 7.265 | 1,755,799 | -0.08(-1.13%) |
Jun 14, 2012 | 7.312 | 7.438 | 7.298 | 7.348 | 741,259 | +0.03(+0.37%) |
Jun 13, 2012 | 7.476 | 7.523 | 7.289 | 7.321 | 1,088,684 | -0.19(-2.54%) |
Jun 12, 2012 | 7.476 | 7.539 | 7.363 | 7.512 | 873,710 | +0.08(+1.09%) |
Jun 11, 2012 | 7.739 | 7.817 | 7.431 | 7.431 | 1,493,037 | -0.28(-3.61%) |
Jun 08, 2012 | 7.613 | 7.727 | 7.539 | 7.709 | 984,905 | +0.06(+0.76%) |
Jun 07, 2012 | 7.777 | 7.837 | 7.602 | 7.651 | 1,242,851 | +0.02(+0.24%) |
Jun 06, 2012 | 7.429 | 7.653 | 7.429 | 7.633 | 2,778,718 | +0.25(+3.38%) |
Jun 05, 2012 | 7.350 | 7.420 | 7.280 | 7.384 | 1,389,552 | -0.04(-0.54%) |
Jun 04, 2012 | 7.613 | 7.682 | 7.366 | 7.424 | 1,512,335 | -0.17(-2.25%) |
Jun 01, 2012 | 7.640 | 7.853 | 7.579 | 7.595 | 1,297,019 | -0.27(-3.37%) |
May 31, 2012 | 7.941 | 7.974 | 7.743 | 7.860 | 898,462 | -0.09(-1.13%) |
May 30, 2012 | 8.102 | 8.111 | 7.939 | 7.950 | 887,177 | -0.26(-3.20%) |
May 29, 2012 | 8.134 | 8.282 | 8.083 | 8.213 | 404,654 | +0.15(+1.86%) |
May 25, 2012 | 8.157 | 8.159 | 8.027 | 8.063 | 512,629 | -0.08(-0.99%) |
May 24, 2012 | 8.145 | 8.177 | 8.045 | 8.143 | 811,457 | +0.01(+0.17%) |
May 23, 2012 | 7.919 | 8.161 | 7.886 | 8.130 | 1,122,215 | +0.10(+1.20%) |
May 22, 2012 | 8.002 | 8.060 | 7.960 | 8.033 | 901,250 | +0.04(+0.53%) |
May 21, 2012 | 7.736 | 7.991 | 7.666 | 7.991 | 960,323 | +0.30(+3.84%) |
May 18, 2012 | 7.727 | 7.839 | 7.641 | 7.695 | 1,007,921 | -0.05(-0.61%) |
May 17, 2012 | 7.957 | 7.991 | 7.742 | 7.742 | 649,623 | -0.21(-2.62%) |
May 16, 2012 | 8.145 | 8.163 | 7.935 | 7.951 | 809,823 | -0.17(-2.04%) |
May 15, 2012 | 8.161 | 8.286 | 8.092 | 8.116 | 856,478 | -0.02(-0.30%) |
May 14, 2012 | 7.937 | 8.181 | 7.839 | 8.141 | 1,432,750 | +0.06(+0.72%) |
May 11, 2012 | 8.078 | 8.244 | 8.065 | 8.083 | 603,825 | -0.09(-1.04%) |
May 10, 2012 | 8.239 | 8.266 | 8.116 | 8.168 | 873,571 | +0.02(+0.25%) |
May 09, 2012 | 8.114 | 8.226 | 8.038 | 8.148 | 1,002,795 | -0.05(-0.60%) |
May 08, 2012 | 8.175 | 8.235 | 8.065 | 8.197 | 871,584 | -0.07(-0.81%) |
May 07, 2012 | 8.273 | 8.376 | 8.235 | 8.264 | 669,502 | -0.04(-0.51%) |
May 04, 2012 | 8.663 | 8.663 | 8.302 | 8.307 | 1,078,542 | -0.42(-4.82%) |
May 03, 2012 | 8.923 | 8.934 | 8.719 | 8.728 | 1,273,385 | -0.23(-2.57%) |
May 02, 2012 | 8.849 | 9.117 | 8.752 | 8.958 | 2,844,697 | -0.27(-2.91%) |
May 01, 2012 | 9.191 | 9.482 | 8.958 | 9.227 | 2,068,648 | +0.21(+2.36%) |
Apr 30, 2012 | 8.880 | 9.070 | 8.788 | 9.014 | 1,545,900 | +0.14(+1.54%) |
Apr 27, 2012 | 9.028 | 9.028 | 8.846 | 8.878 | 1,643,967 | -0.14(-1.59%) |
Apr 26, 2012 | 8.815 | 9.055 | 8.772 | 9.021 | 864,324 | +0.16(+1.85%) |
Apr 25, 2012 | 8.784 | 8.871 | 8.761 | 8.858 | 964,440 | +0.24(+2.73%) |
Apr 24, 2012 | 8.658 | 8.748 | 8.580 | 8.622 | 796,927 | -0.02(-0.26%) |
Apr 23, 2012 | 8.732 | 8.788 | 8.513 | 8.645 | 1,105,140 | -0.19(-2.15%) |
Apr 20, 2012 | 8.981 | 9.017 | 8.824 | 8.835 | 854,344 | +0.07(+0.82%) |
Apr 19, 2012 | 8.947 | 9.061 | 8.710 | 8.764 | 946,888 | -0.19(-2.17%) |
Apr 18, 2012 | 8.965 | 9.014 | 8.804 | 8.958 | 1,154,730 | -0.04(-0.47%) |
Apr 17, 2012 | 8.936 | 9.158 | 8.936 | 9.001 | 1,279,793 | +0.13(+1.41%) |
Apr 16, 2012 | 8.878 | 8.929 | 8.752 | 8.875 | 1,507,567 | -0.02(-0.23%) |
Apr 13, 2012 | 9.102 | 9.202 | 8.820 | 8.896 | 1,720,017 | -0.28(-3.00%) |
Apr 12, 2012 | 9.108 | 9.383 | 9.061 | 9.171 | 1,145,232 | +0.06(+0.61%) |
Apr 11, 2012 | 9.082 | 9.126 | 8.952 | 9.115 | 743,029 | +0.14(+1.57%) |
Apr 10, 2012 | 9.169 | 9.202 | 8.927 | 8.974 | 733,992 | -0.21(-2.29%) |
Apr 09, 2012 | 9.173 | 9.249 | 9.023 | 9.185 | 507,463 | -0.16(-1.75%) |
Apr 05, 2012 | 9.339 | 9.415 | 9.301 | 9.348 | 455,141 | -0.06(-0.68%) |
Apr 04, 2012 | 9.467 | 9.568 | 9.350 | 9.412 | 500,011 | -0.21(-2.20%) |
Apr 03, 2012 | 9.691 | 9.816 | 9.572 | 9.624 | 527,829 | -0.12(-1.24%) |