Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.901 | 7.901 | 7.881 | 7.901 | 133,604 | +0.00(+0.00%) |
May 30, 2012 | 7.891 | 7.901 | 7.881 | 7.901 | 91,358 | +0.00(+0.00%) |
May 29, 2012 | 7.891 | 7.901 | 7.886 | 7.901 | 90,320 | +0.01(+0.06%) |
May 25, 2012 | 7.891 | 7.901 | 7.891 | 7.896 | 107,022 | +0.00(+0.00%) |
May 24, 2012 | 7.891 | 7.901 | 7.855 | 7.896 | 54,723 | -0.01(-0.06%) |
May 23, 2012 | 7.855 | 7.901 | 7.855 | 7.901 | 83,385 | +0.03(+0.32%) |
May 22, 2012 | 7.845 | 7.876 | 7.845 | 7.876 | 80,244 | +0.02(+0.26%) |
May 21, 2012 | 7.855 | 7.901 | 7.831 | 7.855 | 103,577 | +0.00(+0.00%) |
May 18, 2012 | 7.886 | 7.886 | 7.825 | 7.855 | 101,476 | -0.02(-0.19%) |
May 17, 2012 | 7.956 | 7.957 | 7.855 | 7.871 | 73,838 | -0.07(-0.83%) |
May 16, 2012 | 7.896 | 7.941 | 7.886 | 7.936 | 111,150 | +0.05(+0.64%) |
May 15, 2012 | 7.982 | 7.982 | 7.881 | 7.886 | 131,829 | -0.07(-0.92%) |
May 14, 2012 | 7.959 | 7.979 | 7.939 | 7.959 | 113,934 | -0.01(-0.13%) |
May 11, 2012 | 7.969 | 7.989 | 7.949 | 7.969 | 123,908 | +0.02(+0.19%) |
May 10, 2012 | 7.919 | 7.974 | 7.919 | 7.954 | 114,189 | +0.03(+0.38%) |
May 09, 2012 | 7.929 | 7.954 | 7.904 | 7.924 | 146,166 | +0.00(+0.00%) |
May 08, 2012 | 7.854 | 7.924 | 7.854 | 7.924 | 102,852 | +0.08(+0.96%) |
May 07, 2012 | 7.864 | 7.864 | 7.828 | 7.849 | 104,046 | -0.02(-0.26%) |
May 04, 2012 | 7.864 | 7.879 | 7.813 | 7.869 | 110,417 | +0.02(+0.26%) |
May 03, 2012 | 7.808 | 7.854 | 7.803 | 7.849 | 132,980 | +0.04(+0.51%) |
May 02, 2012 | 7.788 | 7.808 | 7.758 | 7.808 | 124,316 | +0.03(+0.39%) |
May 01, 2012 | 7.788 | 7.788 | 7.768 | 7.778 | 171,350 | +0.01(+0.06%) |
Apr 30, 2012 | 7.783 | 7.793 | 7.758 | 7.773 | 245,777 | -0.01(-0.06%) |
Apr 27, 2012 | 7.783 | 7.793 | 7.768 | 7.778 | 124,352 | +0.02(+0.19%) |
Apr 26, 2012 | 7.753 | 7.788 | 7.753 | 7.763 | 102,318 | +0.00(+0.00%) |
Apr 25, 2012 | 7.748 | 7.793 | 7.728 | 7.763 | 211,663 | +0.01(+0.13%) |
Apr 24, 2012 | 7.708 | 7.753 | 7.678 | 7.753 | 194,612 | +0.04(+0.46%) |
Apr 23, 2012 | 7.668 | 7.723 | 7.653 | 7.718 | 114,715 | +0.05(+0.65%) |
Apr 20, 2012 | 7.643 | 7.668 | 7.603 | 7.668 | 146,537 | +0.04(+0.53%) |
Apr 19, 2012 | 7.643 | 7.658 | 7.603 | 7.628 | 97,611 | -0.01(-0.07%) |
Apr 18, 2012 | 7.638 | 7.678 | 7.633 | 7.633 | 130,601 | +0.02(+0.20%) |
Apr 17, 2012 | 7.608 | 7.643 | 7.578 | 7.618 | 76,901 | -0.02(-0.20%) |
Apr 16, 2012 | 7.618 | 7.638 | 7.573 | 7.633 | 113,454 | +0.00(+0.00%) |
Apr 13, 2012 | 7.618 | 7.638 | 7.603 | 7.633 | 46,044 | +0.02(+0.20%) |
Apr 12, 2012 | 7.578 | 7.623 | 7.552 | 7.618 | 84,846 | +0.03(+0.43%) |
Apr 11, 2012 | 7.585 | 7.590 | 7.545 | 7.585 | 71,794 | +0.03(+0.46%) |
Apr 10, 2012 | 7.560 | 7.600 | 7.545 | 7.550 | 132,012 | -0.03(-0.46%) |
Apr 09, 2012 | 7.455 | 7.585 | 7.455 | 7.585 | 86,753 | +0.11(+1.54%) |
Apr 05, 2012 | 7.450 | 7.475 | 7.435 | 7.470 | 72,666 | +0.01(+0.20%) |
Apr 04, 2012 | 7.445 | 7.505 | 7.445 | 7.455 | 64,922 | -0.02(-0.33%) |
Apr 03, 2012 | 7.430 | 7.490 | 7.430 | 7.480 | 61,912 | +0.06(+0.81%) |
Apr 02, 2012 | 7.341 | 7.440 | 7.341 | 7.420 | 112,380 | +0.07(+1.02%) |
Mar 30, 2012 | 7.381 | 7.401 | 7.341 | 7.346 | 123,902 | -0.02(-0.34%) |
Mar 29, 2012 | 7.401 | 7.416 | 7.336 | 7.371 | 215,641 | -0.02(-0.27%) |
Mar 28, 2012 | 7.336 | 7.401 | 7.336 | 7.391 | 98,454 | +0.02(+0.34%) |
Mar 27, 2012 | 7.296 | 7.371 | 7.241 | 7.366 | 173,538 | +0.07(+1.03%) |
Mar 26, 2012 | 7.336 | 7.371 | 7.271 | 7.291 | 200,994 | -0.03(-0.41%) |
Mar 23, 2012 | 7.336 | 7.376 | 7.301 | 7.321 | 150,257 | -0.03(-0.41%) |
Mar 22, 2012 | 7.306 | 7.351 | 7.306 | 7.351 | 88,014 | +0.05(+0.68%) |
Mar 21, 2012 | 7.276 | 7.326 | 7.240 | 7.301 | 137,205 | +0.05(+0.69%) |
Mar 20, 2012 | 7.236 | 7.331 | 7.226 | 7.251 | 175,173 | +0.03(+0.48%) |
Mar 19, 2012 | 7.121 | 7.296 | 7.032 | 7.216 | 330,267 | +0.05(+0.70%) |
Mar 16, 2012 | 7.311 | 7.336 | 7.101 | 7.166 | 655,971 | -0.16(-2.18%) |
Mar 15, 2012 | 7.535 | 7.535 | 7.286 | 7.326 | 502,966 | -0.21(-2.78%) |
Mar 14, 2012 | 7.590 | 7.590 | 7.500 | 7.535 | 331,946 | -0.05(-0.72%) |
Mar 13, 2012 | 7.600 | 7.615 | 7.560 | 7.590 | 60,422 | -0.01(-0.13%) |
Mar 12, 2012 | 7.595 | 7.614 | 7.580 | 7.600 | 114,417 | +0.03(+0.36%) |
Mar 09, 2012 | 7.533 | 7.583 | 7.523 | 7.573 | 147,148 | +0.06(+0.79%) |
Mar 08, 2012 | 7.459 | 7.528 | 7.449 | 7.513 | 95,448 | +0.06(+0.86%) |
Mar 07, 2012 | 7.394 | 7.449 | 7.389 | 7.449 | 146,155 | +0.07(+1.01%) |
Mar 06, 2012 | 7.553 | 7.553 | 7.295 | 7.374 | 528,775 | -0.18(-2.43%) |
Mar 05, 2012 | 7.543 | 7.558 | 7.533 | 7.558 | 141,994 | +0.01(+0.20%) |
Mar 02, 2012 | 7.587 | 7.587 | 7.508 | 7.543 | 109,606 | -0.05(-0.65%) |