Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.268 | 7.275 | 7.266 | 7.274 | 0 | +0.01(+0.21%) |
May 30, 2012 | 7.264 | 7.266 | 7.259 | 7.259 | 0 | +0.05(+0.70%) |
May 29, 2012 | 7.206 | 7.211 | 7.205 | 7.209 | 0 | +0.05(+0.64%) |
May 28, 2012 | 7.162 | 7.163 | 7.159 | 7.163 | 0 | -0.02(-0.27%) |
May 25, 2012 | 7.182 | 7.182 | 7.182 | 0 | +0.01(+0.10%) | |
May 24, 2012 | 7.179 | 7.179 | 7.171 | 7.175 | 0 | +0.01(+0.20%) |
May 23, 2012 | 7.164 | 7.164 | 7.159 | 7.161 | 0 | -0.00(-0.05%) |
May 22, 2012 | 7.171 | 7.172 | 7.163 | 7.165 | 0 | +0.05(+0.66%) |
May 21, 2012 | 7.114 | 7.119 | 7.106 | 7.117 | 0 | -0.03(-0.36%) |
May 18, 2012 | 7.143 | 7.143 | 7.143 | 0 | -0.07(-0.97%) | |
May 17, 2012 | 7.204 | 7.214 | 7.204 | 7.212 | 0 | +0.04(+0.54%) |
May 16, 2012 | 7.173 | 7.174 | 7.171 | 7.174 | 0 | +0.01(+0.09%) |
May 15, 2012 | 7.171 | 7.172 | 7.167 | 7.167 | 0 | +0.12(+1.67%) |
May 14, 2012 | 7.055 | 7.055 | 7.049 | 7.049 | 0 | +0.09(+1.28%) |
May 11, 2012 | 6.960 | 6.960 | 6.960 | 0 | +0.01(+0.21%) | |
May 10, 2012 | 6.944 | 6.947 | 6.943 | 6.945 | 0 | +0.07(+0.95%) |
May 09, 2012 | 6.885 | 6.886 | 6.879 | 6.879 | 0 | +0.02(+0.31%) |
May 08, 2012 | 6.857 | 6.860 | 6.855 | 6.858 | 0 | +0.04(+0.54%) |
May 07, 2012 | 6.823 | 6.823 | 6.820 | 6.821 | 0 | +0.00(+0.07%) |
May 04, 2012 | 6.816 | 6.816 | 6.816 | 0 | +0.06(+0.84%) | |
May 03, 2012 | 6.761 | 6.764 | 6.759 | 6.759 | 0 | +0.02(+0.22%) |
May 02, 2012 | 6.739 | 6.745 | 6.739 | 6.744 | 0 | +0.02(+0.29%) |
May 01, 2012 | 6.725 | 6.725 | 6.723 | 6.724 | 0 | +0.00(+0.01%) |
Apr 30, 2012 | 6.723 | 6.725 | 6.723 | 6.724 | 0 | +0.01(+0.11%) |
Apr 27, 2012 | 6.716 | 6.716 | 6.716 | 0 | -0.02(-0.24%) | |
Apr 26, 2012 | 6.721 | 6.739 | 6.721 | 6.733 | 0 | +0.01(+0.12%) |
Apr 25, 2012 | 6.723 | 6.726 | 6.722 | 6.724 | 0 | -0.01(-0.18%) |
Apr 24, 2012 | 6.735 | 6.737 | 6.734 | 6.737 | 0 | -0.01(-0.21%) |
Apr 23, 2012 | 6.758 | 6.758 | 6.751 | 6.751 | 0 | +0.06(+0.97%) |
Apr 20, 2012 | 6.686 | 6.686 | 6.686 | 0 | -0.05(-0.70%) | |
Apr 19, 2012 | 6.734 | 6.734 | 6.733 | 6.734 | 0 | -0.01(-0.19%) |
Apr 18, 2012 | 6.747 | 6.752 | 6.745 | 6.746 | 0 | -0.02(-0.34%) |
Apr 17, 2012 | 6.771 | 6.771 | 6.769 | 6.769 | 0 | +0.00(+0.01%) |
Apr 16, 2012 | 6.767 | 6.769 | 6.762 | 6.768 | 0 | -0.02(-0.31%) |
Apr 13, 2012 | 6.790 | 6.790 | 6.790 | 0 | +0.04(+0.65%) | |
Apr 12, 2012 | 6.747 | 6.747 | 6.746 | 6.746 | 0 | -0.05(-0.77%) |
Apr 11, 2012 | 6.803 | 6.803 | 6.797 | 6.798 | 0 | -0.01(-0.15%) |
Apr 10, 2012 | 6.806 | 6.809 | 6.805 | 6.808 | 0 | +0.05(+0.79%) |
Apr 09, 2012 | 6.758 | 6.758 | 6.753 | 6.754 | 0 | +0.00(+0.01%) |
Apr 05, 2012 | 6.754 | 6.755 | 6.752 | 6.754 | 0 | +0.05(+0.81%) |
Apr 04, 2012 | 6.700 | 6.702 | 6.697 | 6.700 | 0 | +0.06(+0.90%) |
Apr 03, 2012 | 6.638 | 6.643 | 6.636 | 6.640 | 0 | +0.03(+0.53%) |
Apr 02, 2012 | 6.603 | 6.607 | 6.600 | 6.605 | 0 | -0.01(-0.14%) |
Mar 30, 2012 | 6.614 | 6.614 | 6.614 | 0 | -0.05(-0.81%) | |
Mar 29, 2012 | 6.671 | 6.671 | 6.667 | 6.668 | 0 | +0.00(+0.08%) |
Mar 28, 2012 | 6.662 | 6.664 | 6.661 | 6.663 | 0 | -0.02(-0.32%) |
Mar 27, 2012 | 6.684 | 6.686 | 6.679 | 6.685 | 0 | +0.02(+0.26%) |
Mar 26, 2012 | 6.667 | 6.668 | 6.666 | 6.667 | 0 | -0.07(-0.98%) |
Mar 23, 2012 | 6.733 | 6.733 | 6.733 | 0 | -0.04(-0.57%) | |
Mar 22, 2012 | 6.771 | 6.775 | 6.768 | 6.772 | 0 | +0.05(+0.79%) |
Mar 21, 2012 | 6.720 | 6.724 | 6.719 | 6.719 | 0 | -0.03(-0.42%) |
Mar 20, 2012 | 6.747 | 6.749 | 6.745 | 6.748 | 0 | +0.03(+0.48%) |
Mar 19, 2012 | 6.715 | 6.718 | 6.714 | 6.716 | 0 | -0.03(-0.40%) |
Mar 16, 2012 | 6.743 | 6.743 | 6.743 | 0 | -0.05(-0.78%) | |
Mar 15, 2012 | 6.787 | 6.796 | 6.784 | 6.796 | 0 | -0.05(-0.80%) |
Mar 14, 2012 | 6.854 | 6.856 | 6.849 | 6.851 | 0 | +0.08(+1.13%) |
Mar 13, 2012 | 6.775 | 6.779 | 6.774 | 6.774 | 0 | -0.03(-0.38%) |
Mar 12, 2012 | 6.803 | 6.808 | 6.798 | 6.799 | 0 | +0.00(+0.02%) |
Mar 09, 2012 | 6.798 | 6.798 | 6.798 | 0 | +0.10(+1.48%) | |
Mar 08, 2012 | 6.705 | 6.708 | 6.698 | 6.699 | 0 | -0.08(-1.18%) |
Mar 07, 2012 | 6.780 | 6.781 | 6.778 | 6.779 | 0 | -0.02(-0.25%) |
Mar 06, 2012 | 6.795 | 6.798 | 6.793 | 6.796 | 0 | +0.10(+1.49%) |
Mar 05, 2012 | 6.697 | 6.700 | 6.696 | 6.696 | 0 | +0.02(+0.26%) |
Mar 02, 2012 | 6.678 | 6.678 | 6.678 | 0 | +0.06(+0.87%) |