Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.902 | 7.951 | 7.869 | 7.951 | 106,261 | +0.02(+0.28%) |
May 30, 2012 | 7.902 | 7.929 | 7.841 | 7.929 | 106,965 | +0.01(+0.07%) |
May 29, 2012 | 7.924 | 7.940 | 7.907 | 7.924 | 89,781 | +0.01(+0.14%) |
May 25, 2012 | 7.874 | 7.913 | 7.847 | 7.913 | 110,373 | +0.03(+0.42%) |
May 24, 2012 | 7.902 | 7.902 | 7.836 | 7.880 | 128,001 | -0.02(-0.28%) |
May 23, 2012 | 7.825 | 7.902 | 7.825 | 7.902 | 109,957 | +0.06(+0.77%) |
May 22, 2012 | 7.869 | 7.869 | 7.820 | 7.841 | 116,153 | +0.00(+0.00%) |
May 21, 2012 | 7.830 | 7.842 | 7.819 | 7.841 | 91,198 | +0.04(+0.49%) |
May 18, 2012 | 7.786 | 7.863 | 7.786 | 7.803 | 118,948 | +0.00(+0.00%) |
May 17, 2012 | 7.830 | 7.841 | 7.781 | 7.803 | 108,062 | -0.02(-0.29%) |
May 16, 2012 | 7.825 | 7.858 | 7.814 | 7.826 | 59,447 | +0.01(+0.15%) |
May 15, 2012 | 7.825 | 7.830 | 7.786 | 7.814 | 123,938 | -0.01(-0.07%) |
May 14, 2012 | 7.819 | 7.841 | 7.781 | 7.819 | 87,406 | -0.02(-0.21%) |
May 11, 2012 | 7.830 | 7.836 | 7.814 | 7.836 | 29,427 | +0.03(+0.36%) |
May 10, 2012 | 7.819 | 7.824 | 7.786 | 7.808 | 76,654 | -0.01(-0.07%) |
May 09, 2012 | 7.824 | 7.824 | 7.797 | 7.813 | 65,062 | -0.01(-0.07%) |
May 08, 2012 | 7.791 | 7.824 | 7.791 | 7.819 | 91,535 | +0.03(+0.35%) |
May 07, 2012 | 7.797 | 7.857 | 7.764 | 7.791 | 330,457 | -0.02(-0.21%) |
May 04, 2012 | 7.791 | 7.819 | 7.786 | 7.808 | 117,626 | -0.01(-0.07%) |
May 03, 2012 | 7.758 | 7.817 | 7.758 | 7.813 | 93,564 | +0.05(+0.63%) |
May 02, 2012 | 7.780 | 7.802 | 7.747 | 7.764 | 136,760 | -0.02(-0.21%) |
May 01, 2012 | 7.769 | 7.840 | 7.753 | 7.780 | 237,142 | +0.03(+0.35%) |
Apr 30, 2012 | 7.786 | 7.786 | 7.747 | 7.753 | 133,017 | -0.02(-0.28%) |
Apr 27, 2012 | 7.786 | 7.797 | 7.764 | 7.775 | 84,217 | -0.01(-0.14%) |
Apr 26, 2012 | 7.786 | 7.819 | 7.769 | 7.786 | 63,368 | +0.01(+0.07%) |
Apr 25, 2012 | 7.786 | 7.797 | 7.753 | 7.780 | 138,792 | +0.01(+0.07%) |
Apr 24, 2012 | 7.769 | 7.797 | 7.747 | 7.775 | 92,688 | -0.02(-0.28%) |
Apr 23, 2012 | 7.731 | 7.797 | 7.731 | 7.797 | 85,140 | +0.07(+0.92%) |
Apr 20, 2012 | 7.736 | 7.758 | 7.709 | 7.726 | 63,555 | -0.04(-0.49%) |
Apr 19, 2012 | 7.726 | 7.764 | 7.687 | 7.764 | 116,480 | +0.08(+1.00%) |
Apr 18, 2012 | 7.731 | 7.731 | 7.682 | 7.687 | 105,413 | -0.02(-0.28%) |
Apr 17, 2012 | 7.704 | 7.718 | 7.687 | 7.709 | 86,766 | +0.01(+0.07%) |
Apr 16, 2012 | 7.715 | 7.736 | 7.687 | 7.704 | 52,681 | -0.03(-0.35%) |
Apr 13, 2012 | 7.764 | 7.764 | 7.698 | 7.731 | 95,682 | -0.02(-0.28%) |
Apr 12, 2012 | 7.720 | 7.753 | 7.676 | 7.753 | 83,606 | +0.06(+0.72%) |
Apr 11, 2012 | 7.692 | 7.719 | 7.649 | 7.698 | 69,866 | +0.00(+0.00%) |
Apr 10, 2012 | 7.676 | 7.702 | 7.627 | 7.698 | 141,109 | +0.00(+0.00%) |
Apr 09, 2012 | 7.600 | 7.698 | 7.600 | 7.698 | 102,111 | +0.05(+0.71%) |
Apr 05, 2012 | 7.611 | 7.654 | 7.605 | 7.643 | 81,128 | +0.04(+0.50%) |
Apr 04, 2012 | 7.561 | 7.605 | 7.561 | 7.605 | 72,691 | +0.03(+0.43%) |
Apr 03, 2012 | 7.540 | 7.578 | 7.523 | 7.572 | 144,210 | +0.01(+0.14%) |
Apr 02, 2012 | 7.605 | 7.632 | 7.540 | 7.561 | 178,419 | -0.04(-0.57%) |
Mar 30, 2012 | 7.692 | 7.692 | 7.594 | 7.605 | 120,978 | -0.05(-0.64%) |
Mar 29, 2012 | 7.670 | 7.681 | 7.594 | 7.654 | 158,031 | +0.01(+0.07%) |
Mar 28, 2012 | 7.513 | 7.649 | 7.496 | 7.649 | 306,479 | +0.13(+1.74%) |
Mar 27, 2012 | 7.496 | 7.529 | 7.461 | 7.518 | 166,323 | +0.00(+0.00%) |
Mar 26, 2012 | 7.540 | 7.567 | 7.513 | 7.518 | 141,556 | -0.02(-0.29%) |
Mar 23, 2012 | 7.529 | 7.611 | 7.529 | 7.540 | 94,424 | -0.03(-0.36%) |
Mar 22, 2012 | 7.611 | 7.611 | 7.526 | 7.567 | 104,655 | +0.00(+0.00%) |
Mar 21, 2012 | 7.578 | 7.600 | 7.518 | 7.567 | 119,264 | +0.01(+0.07%) |
Mar 20, 2012 | 7.442 | 7.589 | 7.442 | 7.561 | 183,069 | +0.07(+0.94%) |
Mar 19, 2012 | 7.469 | 7.529 | 7.322 | 7.491 | 272,502 | +0.03(+0.44%) |
Mar 16, 2012 | 7.605 | 7.605 | 7.289 | 7.458 | 775,894 | -0.16(-2.14%) |
Mar 15, 2012 | 7.621 | 7.654 | 7.534 | 7.621 | 499,319 | -0.04(-0.50%) |
Mar 14, 2012 | 7.839 | 7.839 | 7.632 | 7.659 | 448,857 | -0.19(-2.43%) |
Mar 13, 2012 | 7.894 | 7.894 | 7.828 | 7.850 | 125,745 | -0.01(-0.13%) |
Mar 12, 2012 | 7.887 | 7.915 | 7.855 | 7.860 | 230,236 | -0.03(-0.34%) |
Mar 09, 2012 | 7.898 | 7.947 | 7.887 | 7.887 | 114,331 | -0.05(-0.68%) |
Mar 08, 2012 | 7.985 | 8.007 | 7.916 | 7.942 | 145,801 | -0.02(-0.27%) |
Mar 07, 2012 | 7.871 | 7.963 | 7.866 | 7.963 | 194,236 | +0.11(+1.38%) |
Mar 06, 2012 | 7.812 | 7.871 | 7.812 | 7.855 | 119,052 | +0.02(+0.21%) |
Mar 05, 2012 | 7.855 | 7.855 | 7.817 | 7.839 | 177,545 | -0.03(-0.34%) |
Mar 02, 2012 | 7.806 | 7.866 | 7.795 | 7.866 | 205,518 | +0.03(+0.41%) |