Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.757 | 6.792 | 6.727 | 6.785 | 50,513 | +0.03(+0.41%) |
May 30, 2012 | 6.801 | 6.809 | 6.727 | 6.757 | 64,752 | -0.08(-1.20%) |
May 29, 2012 | 6.818 | 6.861 | 6.809 | 6.840 | 44,601 | +0.01(+0.19%) |
May 25, 2012 | 6.844 | 6.844 | 6.770 | 6.827 | 72,940 | +0.02(+0.32%) |
May 24, 2012 | 6.775 | 6.818 | 6.749 | 6.805 | 55,555 | +0.06(+0.90%) |
May 23, 2012 | 6.667 | 6.749 | 6.667 | 6.744 | 60,700 | +0.02(+0.32%) |
May 22, 2012 | 6.762 | 6.814 | 6.706 | 6.723 | 109,541 | -0.02(-0.32%) |
May 21, 2012 | 6.706 | 6.809 | 6.706 | 6.744 | 63,607 | +0.04(+0.58%) |
May 18, 2012 | 6.714 | 6.757 | 6.658 | 6.706 | 107,915 | -0.04(-0.65%) |
May 17, 2012 | 6.904 | 6.904 | 6.749 | 6.749 | 99,623 | -0.14(-2.06%) |
May 16, 2012 | 6.982 | 7.013 | 6.891 | 6.891 | 44,872 | -0.09(-1.24%) |
May 15, 2012 | 7.085 | 7.090 | 6.935 | 6.978 | 126,000 | -0.10(-1.46%) |
May 14, 2012 | 6.995 | 7.090 | 6.995 | 7.081 | 145,913 | +0.10(+1.48%) |
May 11, 2012 | 6.978 | 6.999 | 6.944 | 6.978 | 89,017 | +0.00(+0.00%) |
May 10, 2012 | 6.918 | 6.990 | 6.918 | 6.978 | 89,468 | +0.05(+0.74%) |
May 09, 2012 | 6.922 | 6.935 | 6.875 | 6.926 | 80,076 | +0.00(+0.06%) |
May 08, 2012 | 6.858 | 6.922 | 6.834 | 6.922 | 155,566 | +0.06(+0.94%) |
May 07, 2012 | 6.841 | 6.858 | 6.742 | 6.858 | 95,563 | +0.06(+0.82%) |
May 04, 2012 | 6.776 | 6.858 | 6.743 | 6.802 | 107,225 | +0.01(+0.13%) |
May 03, 2012 | 6.763 | 6.798 | 6.695 | 6.793 | 79,604 | +0.03(+0.38%) |
May 02, 2012 | 6.703 | 6.785 | 6.699 | 6.768 | 115,513 | +0.06(+0.83%) |
May 01, 2012 | 6.763 | 6.799 | 6.699 | 6.712 | 89,848 | -0.03(-0.45%) |
Apr 30, 2012 | 6.759 | 6.759 | 6.716 | 6.742 | 67,396 | -0.01(-0.13%) |
Apr 27, 2012 | 6.746 | 6.832 | 6.729 | 6.750 | 67,545 | +0.03(+0.51%) |
Apr 26, 2012 | 6.660 | 6.716 | 6.652 | 6.716 | 89,729 | +0.05(+0.71%) |
Apr 25, 2012 | 6.690 | 6.703 | 6.617 | 6.669 | 61,453 | -0.05(-0.70%) |
Apr 24, 2012 | 6.716 | 6.733 | 6.656 | 6.716 | 64,278 | -0.01(-0.13%) |
Apr 23, 2012 | 6.660 | 6.733 | 6.656 | 6.725 | 82,692 | +0.06(+0.97%) |
Apr 20, 2012 | 6.630 | 6.660 | 6.630 | 6.660 | 46,889 | +0.03(+0.39%) |
Apr 19, 2012 | 6.634 | 6.673 | 6.622 | 6.634 | 50,634 | -0.03(-0.38%) |
Apr 18, 2012 | 6.699 | 6.699 | 6.587 | 6.660 | 93,856 | -0.01(-0.20%) |
Apr 17, 2012 | 6.635 | 6.699 | 6.575 | 6.673 | 143,984 | +0.03(+0.51%) |
Apr 16, 2012 | 6.635 | 6.643 | 6.596 | 6.639 | 66,630 | +0.05(+0.71%) |
Apr 13, 2012 | 6.643 | 6.643 | 6.554 | 6.592 | 86,169 | -0.05(-0.77%) |
Apr 12, 2012 | 6.571 | 6.647 | 6.571 | 6.643 | 79,210 | +0.07(+1.14%) |
Apr 11, 2012 | 6.532 | 6.618 | 6.532 | 6.569 | 84,841 | +0.04(+0.55%) |
Apr 10, 2012 | 6.520 | 6.545 | 6.490 | 6.532 | 74,304 | +0.01(+0.20%) |
Apr 09, 2012 | 6.579 | 6.626 | 6.515 | 6.520 | 199,944 | -0.08(-1.16%) |
Apr 05, 2012 | 6.673 | 6.690 | 6.566 | 6.596 | 127,328 | -0.10(-1.53%) |
Apr 04, 2012 | 6.660 | 6.707 | 6.656 | 6.699 | 85,360 | +0.03(+0.39%) |
Apr 03, 2012 | 6.707 | 6.746 | 6.647 | 6.673 | 246,331 | -0.03(-0.45%) |
Apr 02, 2012 | 6.771 | 6.784 | 6.656 | 6.703 | 197,127 | -0.08(-1.13%) |
Mar 30, 2012 | 6.677 | 6.780 | 6.677 | 6.780 | 84,140 | +0.10(+1.53%) |
Mar 29, 2012 | 6.635 | 6.707 | 6.635 | 6.677 | 49,864 | +0.05(+0.71%) |
Mar 28, 2012 | 6.605 | 6.694 | 6.605 | 6.630 | 77,684 | -0.03(-0.38%) |
Mar 27, 2012 | 6.596 | 6.713 | 6.596 | 6.656 | 136,052 | +0.06(+0.95%) |
Mar 26, 2012 | 6.669 | 6.686 | 6.592 | 6.593 | 147,263 | -0.02(-0.24%) |
Mar 23, 2012 | 6.613 | 6.652 | 6.596 | 6.609 | 136,725 | -0.00(-0.06%) |
Mar 22, 2012 | 6.601 | 6.703 | 6.579 | 6.613 | 106,640 | -0.00(-0.06%) |
Mar 21, 2012 | 6.741 | 6.809 | 6.609 | 6.618 | 206,757 | -0.12(-1.83%) |
Mar 20, 2012 | 6.585 | 6.741 | 6.585 | 6.741 | 170,854 | +0.17(+2.58%) |
Mar 19, 2012 | 6.818 | 6.818 | 6.568 | 6.572 | 285,381 | -0.24(-3.54%) |
Mar 16, 2012 | 6.826 | 6.906 | 6.775 | 6.813 | 201,141 | -0.04(-0.62%) |
Mar 15, 2012 | 6.889 | 6.902 | 6.839 | 6.856 | 72,117 | -0.03(-0.49%) |
Mar 14, 2012 | 6.974 | 6.974 | 6.889 | 6.889 | 67,505 | -0.09(-1.32%) |
Mar 13, 2012 | 6.983 | 7.008 | 6.962 | 6.982 | 45,431 | +0.01(+0.17%) |
Mar 12, 2012 | 7.008 | 7.012 | 6.928 | 6.970 | 79,976 | -0.01(-0.18%) |
Mar 09, 2012 | 6.987 | 6.996 | 6.966 | 6.983 | 37,584 | +0.01(+0.12%) |
Mar 08, 2012 | 7.017 | 7.021 | 6.911 | 6.974 | 77,584 | -0.03(-0.42%) |
Mar 07, 2012 | 6.906 | 7.008 | 6.906 | 7.004 | 95,097 | +0.10(+1.41%) |
Mar 06, 2012 | 6.945 | 6.957 | 6.902 | 6.906 | 57,950 | -0.04(-0.61%) |
Mar 05, 2012 | 6.970 | 6.978 | 6.932 | 6.949 | 49,510 | +0.01(+0.18%) |
Mar 02, 2012 | 6.957 | 6.957 | 6.898 | 6.936 | 63,967 | +0.00(+0.06%) |