Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 7.076 | 7.150 | 6.965 | 7.145 | 2,133,745 | +0.40(+5.94%) |
Jun 28, 2012 | 6.602 | 6.756 | 6.500 | 6.744 | 1,693,981 | +0.04(+0.56%) |
Jun 27, 2012 | 6.631 | 6.747 | 6.595 | 6.707 | 2,018,911 | +0.11(+1.72%) |
Jun 26, 2012 | 6.609 | 6.678 | 6.488 | 6.593 | 1,307,813 | +0.02(+0.37%) |
Jun 25, 2012 | 6.640 | 6.658 | 6.502 | 6.569 | 1,565,543 | -0.22(-3.21%) |
Jun 22, 2012 | 6.834 | 6.842 | 6.658 | 6.787 | 1,456,926 | +0.05(+0.69%) |
Jun 21, 2012 | 7.265 | 7.276 | 6.729 | 6.740 | 1,513,281 | -0.55(-7.60%) |
Jun 20, 2012 | 7.276 | 7.455 | 7.179 | 7.294 | 2,696,215 | -0.02(-0.33%) |
Jun 19, 2012 | 7.098 | 7.389 | 7.080 | 7.318 | 2,867,336 | +0.33(+4.71%) |
Jun 18, 2012 | 6.836 | 7.036 | 6.807 | 6.989 | 1,588,661 | +0.07(+1.03%) |
Jun 15, 2012 | 6.796 | 6.942 | 6.738 | 6.918 | 1,627,727 | +0.20(+3.01%) |
Jun 14, 2012 | 6.656 | 6.749 | 6.560 | 6.716 | 1,648,251 | +0.08(+1.14%) |
Jun 13, 2012 | 6.769 | 6.842 | 6.600 | 6.640 | 1,499,342 | -0.18(-2.70%) |
Jun 12, 2012 | 6.687 | 6.831 | 6.578 | 6.825 | 2,640,706 | +0.22(+3.37%) |
Jun 11, 2012 | 7.071 | 7.091 | 6.589 | 6.602 | 1,913,434 | -0.31(-4.47%) |
Jun 08, 2012 | 6.756 | 6.920 | 6.642 | 6.911 | 2,545,419 | +0.08(+1.11%) |
Jun 07, 2012 | 7.049 | 7.167 | 6.805 | 6.836 | 2,639,752 | +0.02(+0.23%) |
Jun 06, 2012 | 6.647 | 6.833 | 6.647 | 6.820 | 2,259,765 | +0.32(+4.89%) |
Jun 05, 2012 | 6.360 | 6.531 | 6.340 | 6.502 | 1,794,592 | +0.10(+1.49%) |
Jun 04, 2012 | 6.433 | 6.433 | 6.166 | 6.407 | 2,576,839 | +0.00(+0.03%) |
Jun 01, 2012 | 6.429 | 6.560 | 6.391 | 6.404 | 3,164,439 | -0.26(-3.94%) |
May 31, 2012 | 6.778 | 6.796 | 6.502 | 6.667 | 2,513,059 | -0.12(-1.80%) |
May 30, 2012 | 6.958 | 6.958 | 6.762 | 6.789 | 2,367,810 | -0.36(-5.01%) |
May 29, 2012 | 7.040 | 7.207 | 7.005 | 7.147 | 3,077,840 | +0.28(+4.05%) |
May 25, 2012 | 6.914 | 6.971 | 6.811 | 6.869 | 1,571,451 | -0.05(-0.74%) |
May 24, 2012 | 6.978 | 6.996 | 6.720 | 6.920 | 2,119,356 | +0.05(+0.78%) |
May 23, 2012 | 6.578 | 6.894 | 6.413 | 6.867 | 3,212,242 | +0.15(+2.25%) |
May 22, 2012 | 6.891 | 6.971 | 6.611 | 6.716 | 3,748,670 | -0.10(-1.44%) |
May 21, 2012 | 6.427 | 6.849 | 6.427 | 6.813 | 2,137,789 | +0.43(+6.76%) |
May 18, 2012 | 6.604 | 6.658 | 6.355 | 6.382 | 1,832,115 | -0.12(-1.88%) |
May 17, 2012 | 6.869 | 6.909 | 6.504 | 6.504 | 3,420,462 | -0.32(-4.72%) |
May 16, 2012 | 7.098 | 7.242 | 6.827 | 6.827 | 2,450,924 | -0.19(-2.72%) |
May 15, 2012 | 7.332 | 7.362 | 6.997 | 7.018 | 2,660,627 | -0.30(-4.16%) |
May 14, 2012 | 7.369 | 7.460 | 7.276 | 7.323 | 1,354,031 | -0.24(-3.12%) |
May 11, 2012 | 7.498 | 7.714 | 7.469 | 7.558 | 1,069,043 | -0.04(-0.59%) |
May 10, 2012 | 7.805 | 7.852 | 7.567 | 7.603 | 1,940,596 | -0.05(-0.64%) |
May 09, 2012 | 7.476 | 7.819 | 7.421 | 7.652 | 2,306,772 | -0.06(-0.72%) |
May 08, 2012 | 7.714 | 7.728 | 7.429 | 7.707 | 2,369,757 | -0.15(-1.90%) |
May 07, 2012 | 7.783 | 7.952 | 7.723 | 7.856 | 2,138,140 | +0.01(+0.08%) |
May 04, 2012 | 8.070 | 8.085 | 7.823 | 7.850 | 1,559,291 | -0.30(-3.66%) |
May 03, 2012 | 8.366 | 8.412 | 8.114 | 8.148 | 932,437 | -0.23(-2.76%) |
May 02, 2012 | 8.370 | 8.401 | 8.243 | 8.379 | 1,333,880 | -0.10(-1.18%) |
May 01, 2012 | 8.401 | 8.612 | 8.354 | 8.479 | 1,143,131 | +0.11(+1.33%) |
Apr 30, 2012 | 8.436 | 8.448 | 8.279 | 8.368 | 867,906 | -0.15(-1.72%) |
Apr 27, 2012 | 8.528 | 8.586 | 8.423 | 8.515 | 1,190,911 | +0.03(+0.39%) |
Apr 26, 2012 | 8.352 | 8.517 | 8.277 | 8.481 | 1,703,352 | +0.01(+0.10%) |
Apr 25, 2012 | 8.288 | 8.472 | 8.263 | 8.472 | 2,045,245 | +0.40(+4.93%) |
Apr 24, 2012 | 8.059 | 8.150 | 7.976 | 8.074 | 1,265,714 | +0.01(+0.17%) |
Apr 23, 2012 | 8.034 | 8.079 | 7.841 | 8.061 | 1,399,900 | -0.22(-2.71%) |
Apr 20, 2012 | 8.417 | 8.459 | 8.286 | 8.286 | 2,032,258 | -0.04(-0.43%) |
Apr 19, 2012 | 8.381 | 8.485 | 8.210 | 8.321 | 2,197,707 | -0.02(-0.21%) |
Apr 18, 2012 | 8.346 | 8.419 | 8.294 | 8.339 | 1,418,135 | -0.06(-0.66%) |
Apr 17, 2012 | 8.272 | 8.519 | 8.246 | 8.395 | 1,765,438 | +0.27(+3.28%) |
Apr 16, 2012 | 8.248 | 8.271 | 8.025 | 8.128 | 2,490,762 | +0.03(+0.41%) |
Apr 13, 2012 | 8.243 | 8.270 | 8.090 | 8.094 | 2,121,321 | -0.20(-2.44%) |
Apr 12, 2012 | 7.841 | 8.330 | 7.841 | 8.297 | 2,980,930 | +0.50(+6.48%) |
Apr 11, 2012 | 7.885 | 7.948 | 7.761 | 7.792 | 1,870,308 | +0.12(+1.57%) |
Apr 10, 2012 | 7.954 | 8.005 | 7.610 | 7.672 | 3,098,365 | -0.30(-3.77%) |
Apr 09, 2012 | 7.968 | 8.083 | 7.912 | 7.972 | 1,673,911 | -0.22(-2.71%) |
Apr 05, 2012 | 8.274 | 8.485 | 8.161 | 8.194 | 2,204,412 | -0.12(-1.42%) |
Apr 04, 2012 | 8.348 | 8.377 | 8.199 | 8.312 | 1,999,025 | -0.25(-2.93%) |
Apr 03, 2012 | 8.704 | 8.746 | 8.446 | 8.563 | 2,445,608 | -0.19(-2.18%) |