Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.775 | 7.812 | 7.753 | 7.801 | 223,224 | +0.05(+0.68%) |
May 30, 2012 | 7.780 | 7.785 | 7.745 | 7.748 | 151,098 | -0.03(-0.34%) |
May 29, 2012 | 7.812 | 7.817 | 7.759 | 7.775 | 223,606 | -0.03(-0.36%) |
May 25, 2012 | 7.843 | 7.854 | 7.775 | 7.802 | 164,727 | -0.02(-0.25%) |
May 24, 2012 | 7.833 | 7.854 | 7.801 | 7.822 | 222,018 | -0.01(-0.14%) |
May 23, 2012 | 7.822 | 7.864 | 7.815 | 7.833 | 191,661 | +0.02(+0.20%) |
May 22, 2012 | 7.812 | 7.827 | 7.764 | 7.817 | 258,057 | +0.03(+0.34%) |
May 21, 2012 | 7.775 | 7.812 | 7.727 | 7.790 | 202,940 | +0.05(+0.61%) |
May 18, 2012 | 7.806 | 7.838 | 7.737 | 7.743 | 215,756 | -0.03(-0.34%) |
May 17, 2012 | 7.849 | 7.849 | 7.748 | 7.769 | 167,527 | -0.06(-0.81%) |
May 16, 2012 | 7.812 | 7.849 | 7.790 | 7.833 | 158,741 | +0.02(+0.20%) |
May 15, 2012 | 7.801 | 7.843 | 7.796 | 7.817 | 155,674 | +0.00(+0.00%) |
May 14, 2012 | 7.822 | 7.838 | 7.790 | 7.817 | 164,716 | -0.02(-0.20%) |
May 11, 2012 | 7.827 | 7.849 | 7.780 | 7.833 | 126,216 | +0.03(+0.42%) |
May 10, 2012 | 7.784 | 7.810 | 7.758 | 7.800 | 233,584 | +0.05(+0.61%) |
May 09, 2012 | 7.753 | 7.763 | 7.637 | 7.753 | 265,476 | +0.03(+0.41%) |
May 08, 2012 | 7.700 | 7.753 | 7.700 | 7.721 | 217,902 | +0.04(+0.48%) |
May 07, 2012 | 7.726 | 7.726 | 7.684 | 7.684 | 217,778 | -0.02(-0.27%) |
May 04, 2012 | 7.684 | 7.726 | 7.684 | 7.705 | 179,132 | +0.00(+0.00%) |
May 03, 2012 | 7.716 | 7.737 | 7.695 | 7.705 | 179,628 | +0.01(+0.14%) |
May 02, 2012 | 7.716 | 7.736 | 7.695 | 7.695 | 174,473 | -0.02(-0.27%) |
May 01, 2012 | 7.710 | 7.731 | 7.695 | 7.716 | 212,631 | +0.04(+0.48%) |
Apr 30, 2012 | 7.668 | 7.696 | 7.653 | 7.679 | 135,121 | +0.04(+0.48%) |
Apr 27, 2012 | 7.653 | 7.658 | 7.634 | 7.642 | 133,738 | +0.00(+0.00%) |
Apr 26, 2012 | 7.626 | 7.689 | 7.621 | 7.642 | 315,401 | -0.01(-0.07%) |
Apr 25, 2012 | 7.663 | 7.663 | 7.616 | 7.647 | 196,053 | -0.01(-0.07%) |
Apr 24, 2012 | 7.621 | 7.653 | 7.595 | 7.653 | 209,484 | +0.06(+0.76%) |
Apr 23, 2012 | 7.631 | 7.647 | 7.595 | 7.595 | 182,683 | -0.03(-0.41%) |
Apr 20, 2012 | 7.584 | 7.626 | 7.542 | 7.626 | 189,323 | +0.01(+0.14%) |
Apr 19, 2012 | 7.600 | 7.616 | 7.589 | 7.616 | 175,903 | +0.02(+0.28%) |
Apr 18, 2012 | 7.558 | 7.595 | 7.558 | 7.595 | 168,740 | +0.06(+0.84%) |
Apr 17, 2012 | 7.605 | 7.605 | 7.526 | 7.531 | 152,697 | -0.08(-1.04%) |
Apr 16, 2012 | 7.600 | 7.610 | 7.568 | 7.610 | 134,498 | +0.04(+0.56%) |
Apr 13, 2012 | 7.600 | 7.600 | 7.553 | 7.568 | 117,295 | +0.01(+0.07%) |
Apr 12, 2012 | 7.568 | 7.605 | 7.531 | 7.563 | 334,800 | -0.01(-0.13%) |
Apr 11, 2012 | 7.588 | 7.604 | 7.525 | 7.573 | 259,394 | +0.02(+0.21%) |
Apr 10, 2012 | 7.557 | 7.573 | 7.520 | 7.557 | 204,432 | +0.03(+0.35%) |
Apr 09, 2012 | 7.484 | 7.536 | 7.457 | 7.531 | 200,550 | +0.06(+0.84%) |
Apr 05, 2012 | 7.426 | 7.484 | 7.415 | 7.468 | 189,769 | +0.04(+0.49%) |
Apr 04, 2012 | 7.415 | 7.457 | 7.415 | 7.431 | 223,821 | +0.03(+0.35%) |
Apr 03, 2012 | 7.421 | 7.452 | 7.384 | 7.405 | 314,333 | -0.01(-0.07%) |
Apr 02, 2012 | 7.463 | 7.504 | 7.400 | 7.410 | 328,437 | -0.03(-0.42%) |
Mar 30, 2012 | 7.457 | 7.492 | 7.442 | 7.442 | 191,128 | -0.01(-0.14%) |
Mar 29, 2012 | 7.504 | 7.531 | 7.431 | 7.452 | 270,320 | -0.03(-0.42%) |
Mar 28, 2012 | 7.499 | 7.504 | 7.457 | 7.484 | 452,409 | +0.03(+0.42%) |
Mar 27, 2012 | 7.400 | 7.468 | 7.321 | 7.452 | 281,350 | +0.03(+0.35%) |
Mar 26, 2012 | 7.452 | 7.468 | 7.384 | 7.426 | 278,762 | -0.01(-0.07%) |
Mar 23, 2012 | 7.368 | 7.452 | 7.358 | 7.431 | 212,490 | +0.04(+0.50%) |
Mar 22, 2012 | 7.431 | 7.447 | 7.347 | 7.394 | 251,786 | +0.01(+0.07%) |
Mar 21, 2012 | 7.311 | 7.389 | 7.285 | 7.389 | 380,340 | +0.07(+1.00%) |
Mar 20, 2012 | 7.227 | 7.353 | 7.227 | 7.316 | 500,039 | +0.10(+1.38%) |
Mar 19, 2012 | 7.164 | 7.258 | 7.075 | 7.216 | 634,216 | +0.05(+0.73%) |
Mar 16, 2012 | 7.285 | 7.290 | 7.070 | 7.164 | 994,068 | -0.15(-2.01%) |
Mar 15, 2012 | 7.489 | 7.494 | 7.295 | 7.311 | 909,568 | -0.18(-2.38%) |
Mar 14, 2012 | 7.719 | 7.719 | 7.463 | 7.489 | 422,074 | -0.25(-3.18%) |
Mar 13, 2012 | 7.751 | 7.762 | 7.698 | 7.735 | 252,311 | -0.02(-0.26%) |
Mar 12, 2012 | 7.682 | 7.755 | 7.682 | 7.755 | 230,553 | +0.06(+0.74%) |
Mar 09, 2012 | 7.708 | 7.734 | 7.666 | 7.697 | 240,951 | +0.00(+0.00%) |
Mar 08, 2012 | 7.687 | 7.734 | 7.666 | 7.697 | 203,599 | +0.03(+0.41%) |
Mar 07, 2012 | 7.604 | 7.687 | 7.598 | 7.666 | 336,564 | +0.06(+0.75%) |
Mar 06, 2012 | 7.666 | 7.666 | 7.609 | 7.609 | 211,296 | -0.03(-0.34%) |
Mar 05, 2012 | 7.697 | 7.697 | 7.609 | 7.635 | 300,952 | -0.02(-0.20%) |
Mar 02, 2012 | 7.666 | 7.708 | 7.651 | 7.651 | 263,816 | -0.03(-0.41%) |