Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.302 | 7.323 | 7.270 | 7.297 | 73,682 | -0.01(-0.07%) |
May 30, 2012 | 7.302 | 7.323 | 7.302 | 7.302 | 67,256 | +0.00(+0.00%) |
May 29, 2012 | 7.323 | 7.360 | 7.302 | 7.302 | 75,343 | -0.01(-0.07%) |
May 25, 2012 | 7.323 | 7.349 | 7.302 | 7.307 | 65,862 | +0.00(+0.00%) |
May 24, 2012 | 7.302 | 7.307 | 7.255 | 7.307 | 111,085 | +0.01(+0.07%) |
May 23, 2012 | 7.312 | 7.323 | 7.281 | 7.302 | 115,925 | -0.01(-0.07%) |
May 22, 2012 | 7.265 | 7.307 | 7.260 | 7.307 | 81,685 | +0.04(+0.58%) |
May 21, 2012 | 7.249 | 7.276 | 7.249 | 7.265 | 32,768 | +0.03(+0.36%) |
May 18, 2012 | 7.244 | 7.276 | 7.213 | 7.239 | 32,972 | -0.03(-0.36%) |
May 17, 2012 | 7.244 | 7.265 | 7.223 | 7.265 | 171,894 | -0.04(-0.50%) |
May 16, 2012 | 7.244 | 7.302 | 7.234 | 7.302 | 120,093 | +0.06(+0.80%) |
May 15, 2012 | 7.228 | 7.281 | 7.228 | 7.244 | 61,785 | -0.01(-0.07%) |
May 14, 2012 | 7.260 | 7.279 | 7.249 | 7.249 | 84,503 | -0.03(-0.36%) |
May 11, 2012 | 7.255 | 7.281 | 7.244 | 7.276 | 82,082 | +0.00(+0.07%) |
May 10, 2012 | 7.265 | 7.292 | 7.255 | 7.271 | 78,282 | +0.02(+0.29%) |
May 09, 2012 | 7.250 | 7.281 | 7.234 | 7.250 | 118,520 | -0.01(-0.14%) |
May 08, 2012 | 7.255 | 7.281 | 7.255 | 7.260 | 37,224 | +0.01(+0.07%) |
May 07, 2012 | 7.292 | 7.302 | 7.250 | 7.255 | 80,275 | -0.02(-0.22%) |
May 04, 2012 | 7.229 | 7.281 | 7.229 | 7.271 | 83,882 | +0.03(+0.36%) |
May 03, 2012 | 7.271 | 7.276 | 7.240 | 7.245 | 84,766 | +0.00(+0.00%) |
May 02, 2012 | 7.239 | 7.302 | 7.239 | 7.245 | 82,666 | -0.01(-0.14%) |
May 01, 2012 | 7.276 | 7.307 | 7.255 | 7.255 | 112,200 | -0.02(-0.22%) |
Apr 30, 2012 | 7.208 | 7.276 | 7.203 | 7.271 | 88,027 | +0.06(+0.87%) |
Apr 27, 2012 | 7.213 | 7.234 | 7.198 | 7.208 | 63,982 | -0.01(-0.14%) |
Apr 26, 2012 | 7.208 | 7.239 | 7.208 | 7.218 | 46,953 | +0.00(+0.00%) |
Apr 25, 2012 | 7.245 | 7.260 | 7.218 | 7.218 | 85,379 | -0.02(-0.22%) |
Apr 24, 2012 | 7.245 | 7.265 | 7.229 | 7.234 | 58,452 | -0.04(-0.50%) |
Apr 23, 2012 | 7.229 | 7.271 | 7.213 | 7.271 | 35,480 | +0.04(+0.58%) |
Apr 20, 2012 | 7.192 | 7.229 | 7.192 | 7.229 | 32,348 | +0.02(+0.29%) |
Apr 19, 2012 | 7.213 | 7.247 | 7.198 | 7.208 | 45,227 | -0.04(-0.58%) |
Apr 18, 2012 | 7.171 | 7.250 | 7.171 | 7.250 | 28,072 | +0.05(+0.73%) |
Apr 17, 2012 | 7.213 | 7.229 | 7.182 | 7.198 | 63,030 | -0.02(-0.22%) |
Apr 16, 2012 | 7.239 | 7.239 | 7.182 | 7.213 | 24,749 | +0.03(+0.44%) |
Apr 13, 2012 | 7.224 | 7.255 | 7.171 | 7.182 | 49,697 | -0.04(-0.58%) |
Apr 12, 2012 | 7.250 | 7.271 | 7.198 | 7.224 | 38,088 | -0.04(-0.51%) |
Apr 11, 2012 | 7.297 | 7.328 | 7.214 | 7.260 | 51,487 | -0.06(-0.78%) |
Apr 10, 2012 | 7.260 | 7.328 | 7.260 | 7.318 | 44,985 | +0.03(+0.43%) |
Apr 09, 2012 | 7.203 | 7.292 | 7.157 | 7.286 | 52,204 | +0.08(+1.15%) |
Apr 05, 2012 | 7.120 | 7.214 | 7.120 | 7.203 | 77,999 | +0.08(+1.09%) |
Apr 04, 2012 | 7.042 | 7.131 | 7.037 | 7.125 | 78,271 | +0.06(+0.88%) |
Apr 03, 2012 | 7.032 | 7.115 | 7.027 | 7.063 | 110,255 | +0.01(+0.07%) |
Apr 02, 2012 | 7.110 | 7.115 | 7.042 | 7.058 | 80,891 | +0.02(+0.22%) |
Mar 30, 2012 | 7.042 | 7.094 | 7.037 | 7.042 | 68,809 | +0.00(+0.00%) |
Mar 29, 2012 | 7.084 | 7.105 | 7.012 | 7.042 | 79,108 | -0.04(-0.59%) |
Mar 28, 2012 | 6.990 | 7.084 | 6.980 | 7.084 | 228,198 | +0.07(+1.04%) |
Mar 27, 2012 | 6.933 | 7.022 | 6.887 | 7.011 | 157,913 | +0.04(+0.52%) |
Mar 26, 2012 | 7.042 | 7.089 | 6.938 | 6.975 | 163,274 | -0.07(-1.03%) |
Mar 23, 2012 | 6.996 | 7.084 | 6.990 | 7.048 | 162,794 | +0.04(+0.52%) |
Mar 22, 2012 | 7.048 | 7.084 | 6.964 | 7.011 | 88,823 | -0.01(-0.07%) |
Mar 21, 2012 | 7.011 | 7.034 | 6.959 | 7.016 | 121,075 | +0.05(+0.75%) |
Mar 20, 2012 | 6.840 | 6.996 | 6.835 | 6.964 | 283,057 | +0.12(+1.82%) |
Mar 19, 2012 | 6.803 | 6.933 | 6.720 | 6.840 | 231,352 | +0.04(+0.53%) |
Mar 16, 2012 | 6.907 | 6.907 | 6.705 | 6.803 | 244,780 | -0.11(-1.58%) |
Mar 15, 2012 | 7.115 | 7.115 | 6.887 | 6.913 | 217,207 | -0.20(-2.85%) |
Mar 14, 2012 | 7.318 | 7.318 | 7.105 | 7.115 | 124,527 | -0.19(-2.63%) |
Mar 13, 2012 | 7.421 | 7.432 | 7.292 | 7.307 | 95,223 | -0.08(-1.06%) |
Mar 12, 2012 | 7.416 | 7.416 | 7.380 | 7.385 | 45,574 | -0.01(-0.11%) |
Mar 09, 2012 | 7.385 | 7.401 | 7.375 | 7.394 | 41,364 | +0.03(+0.46%) |
Mar 08, 2012 | 7.360 | 7.380 | 7.323 | 7.360 | 99,939 | +0.05(+0.64%) |
Mar 07, 2012 | 7.230 | 7.318 | 7.220 | 7.313 | 82,353 | +0.12(+1.73%) |
Mar 06, 2012 | 7.287 | 7.329 | 7.189 | 7.189 | 142,024 | -0.07(-0.93%) |
Mar 05, 2012 | 7.313 | 7.318 | 7.251 | 7.256 | 58,246 | -0.05(-0.71%) |
Mar 02, 2012 | 7.354 | 7.354 | 7.292 | 7.308 | 56,708 | -0.05(-0.70%) |