Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.120 | 7.162 | 7.102 | 7.144 | 89,226 | +0.04(+0.51%) |
May 30, 2012 | 7.120 | 7.126 | 7.077 | 7.108 | 79,673 | +0.01(+0.17%) |
May 29, 2012 | 7.132 | 7.138 | 7.083 | 7.096 | 82,217 | -0.03(-0.42%) |
May 25, 2012 | 7.132 | 7.136 | 7.102 | 7.126 | 53,339 | +0.02(+0.34%) |
May 24, 2012 | 7.120 | 7.132 | 7.078 | 7.102 | 87,123 | -0.02(-0.34%) |
May 23, 2012 | 7.138 | 7.138 | 7.096 | 7.126 | 45,578 | +0.00(+0.00%) |
May 22, 2012 | 7.096 | 7.126 | 7.047 | 7.126 | 130,721 | +0.07(+1.03%) |
May 21, 2012 | 7.053 | 7.071 | 7.017 | 7.053 | 64,158 | +0.04(+0.52%) |
May 18, 2012 | 7.065 | 7.083 | 7.011 | 7.017 | 81,044 | -0.05(-0.68%) |
May 17, 2012 | 7.114 | 7.114 | 7.065 | 7.065 | 60,028 | -0.05(-0.68%) |
May 16, 2012 | 7.150 | 7.150 | 7.102 | 7.114 | 87,156 | -0.01(-0.17%) |
May 15, 2012 | 7.150 | 7.162 | 7.126 | 7.126 | 82,536 | +0.01(+0.17%) |
May 14, 2012 | 7.138 | 7.174 | 7.108 | 7.114 | 91,454 | -0.03(-0.42%) |
May 11, 2012 | 7.138 | 7.144 | 7.114 | 7.144 | 34,420 | +0.02(+0.32%) |
May 10, 2012 | 7.145 | 7.145 | 7.115 | 7.121 | 52,126 | -0.01(-0.08%) |
May 09, 2012 | 7.115 | 7.127 | 7.085 | 7.127 | 49,932 | +0.02(+0.25%) |
May 08, 2012 | 7.085 | 7.115 | 7.067 | 7.109 | 97,246 | +0.04(+0.59%) |
May 07, 2012 | 7.091 | 7.097 | 7.061 | 7.067 | 82,438 | +0.00(+0.00%) |
May 04, 2012 | 7.067 | 7.079 | 7.055 | 7.067 | 91,261 | -0.01(-0.08%) |
May 03, 2012 | 7.091 | 7.091 | 7.057 | 7.073 | 71,696 | -0.01(-0.08%) |
May 02, 2012 | 7.043 | 7.091 | 7.031 | 7.079 | 91,524 | +0.03(+0.43%) |
May 01, 2012 | 7.043 | 7.067 | 7.020 | 7.049 | 136,410 | +0.05(+0.69%) |
Apr 30, 2012 | 7.049 | 7.049 | 7.001 | 7.001 | 45,272 | -0.01(-0.17%) |
Apr 27, 2012 | 7.061 | 7.061 | 7.007 | 7.013 | 99,553 | -0.01(-0.17%) |
Apr 26, 2012 | 7.007 | 7.055 | 7.001 | 7.025 | 70,375 | +0.01(+0.17%) |
Apr 25, 2012 | 7.013 | 7.013 | 6.971 | 7.013 | 93,223 | +0.01(+0.17%) |
Apr 24, 2012 | 7.031 | 7.031 | 6.977 | 7.001 | 40,532 | +0.00(+0.00%) |
Apr 23, 2012 | 6.983 | 7.019 | 6.976 | 7.001 | 60,851 | +0.04(+0.52%) |
Apr 20, 2012 | 7.037 | 7.037 | 6.935 | 6.965 | 107,435 | -0.04(-0.60%) |
Apr 19, 2012 | 6.995 | 7.013 | 6.941 | 7.007 | 81,406 | +0.02(+0.34%) |
Apr 18, 2012 | 7.001 | 7.007 | 6.971 | 6.983 | 44,196 | -0.02(-0.26%) |
Apr 17, 2012 | 6.977 | 7.001 | 6.947 | 7.001 | 90,271 | +0.02(+0.34%) |
Apr 16, 2012 | 6.923 | 6.989 | 6.923 | 6.977 | 60,078 | +0.01(+0.17%) |
Apr 13, 2012 | 6.953 | 6.971 | 6.914 | 6.965 | 57,763 | +0.05(+0.69%) |
Apr 12, 2012 | 6.977 | 6.977 | 6.881 | 6.917 | 95,153 | -0.03(-0.36%) |
Apr 11, 2012 | 6.990 | 7.020 | 6.900 | 6.942 | 133,525 | +0.01(+0.17%) |
Apr 10, 2012 | 6.906 | 6.972 | 6.906 | 6.930 | 123,989 | +0.04(+0.52%) |
Apr 09, 2012 | 6.828 | 6.942 | 6.828 | 6.894 | 74,792 | +0.04(+0.52%) |
Apr 05, 2012 | 6.858 | 6.912 | 6.846 | 6.858 | 61,121 | -0.02(-0.26%) |
Apr 04, 2012 | 6.775 | 6.900 | 6.775 | 6.876 | 146,854 | +0.09(+1.32%) |
Apr 03, 2012 | 6.840 | 6.840 | 6.781 | 6.787 | 124,165 | -0.02(-0.26%) |
Apr 02, 2012 | 6.822 | 6.900 | 6.805 | 6.805 | 109,503 | -0.01(-0.09%) |
Mar 30, 2012 | 6.858 | 6.870 | 6.811 | 6.811 | 66,128 | -0.01(-0.18%) |
Mar 29, 2012 | 6.912 | 6.912 | 6.811 | 6.822 | 67,541 | -0.06(-0.87%) |
Mar 28, 2012 | 6.811 | 6.894 | 6.785 | 6.882 | 108,747 | +0.11(+1.68%) |
Mar 27, 2012 | 6.721 | 6.769 | 6.655 | 6.769 | 121,381 | +0.07(+0.98%) |
Mar 26, 2012 | 6.840 | 6.840 | 6.697 | 6.703 | 118,209 | -0.08(-1.15%) |
Mar 23, 2012 | 6.816 | 6.816 | 6.763 | 6.781 | 91,320 | +0.01(+0.09%) |
Mar 22, 2012 | 6.805 | 6.846 | 6.769 | 6.775 | 85,351 | -0.06(-0.87%) |
Mar 21, 2012 | 6.769 | 6.834 | 6.769 | 6.834 | 123,120 | +0.07(+0.97%) |
Mar 20, 2012 | 6.655 | 6.799 | 6.655 | 6.769 | 174,278 | +0.10(+1.43%) |
Mar 19, 2012 | 6.572 | 6.739 | 6.524 | 6.673 | 302,567 | +0.03(+0.45%) |
Mar 16, 2012 | 6.787 | 6.787 | 6.560 | 6.643 | 467,259 | -0.16(-2.29%) |
Mar 15, 2012 | 6.948 | 6.948 | 6.793 | 6.799 | 253,919 | -0.15(-2.15%) |
Mar 14, 2012 | 7.151 | 7.151 | 6.912 | 6.948 | 210,765 | -0.24(-3.32%) |
Mar 13, 2012 | 7.151 | 7.199 | 7.127 | 7.187 | 60,668 | +0.03(+0.48%) |
Mar 12, 2012 | 7.140 | 7.170 | 7.128 | 7.152 | 55,761 | -0.03(-0.41%) |
Mar 09, 2012 | 7.134 | 7.182 | 7.134 | 7.182 | 31,715 | +0.02(+0.25%) |
Mar 08, 2012 | 7.140 | 7.182 | 7.128 | 7.164 | 97,199 | +0.02(+0.33%) |
Mar 07, 2012 | 7.099 | 7.146 | 7.098 | 7.140 | 152,052 | +0.07(+0.92%) |
Mar 06, 2012 | 7.063 | 7.105 | 7.051 | 7.075 | 95,554 | -0.04(-0.58%) |
Mar 05, 2012 | 7.122 | 7.128 | 7.093 | 7.117 | 70,497 | -0.04(-0.50%) |
Mar 02, 2012 | 7.111 | 7.152 | 7.090 | 7.152 | 92,635 | +0.03(+0.42%) |