Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.940 | 6.940 | 6.810 | 6.922 | 272,860 | +0.01(+0.15%) |
May 30, 2012 | 6.922 | 6.947 | 6.866 | 6.912 | 500,721 | -0.08(-1.10%) |
May 29, 2012 | 6.933 | 6.995 | 6.933 | 6.988 | 321,986 | +0.21(+3.09%) |
May 25, 2012 | 6.747 | 6.821 | 6.695 | 6.779 | 358,097 | -0.09(-1.37%) |
May 24, 2012 | 6.912 | 6.912 | 6.740 | 6.873 | 392,477 | -0.06(-0.86%) |
May 23, 2012 | 6.852 | 6.985 | 6.849 | 6.933 | 555,132 | -0.00(-0.05%) |
May 22, 2012 | 6.940 | 7.009 | 6.884 | 6.936 | 383,111 | -0.02(-0.25%) |
May 21, 2012 | 6.954 | 6.971 | 6.894 | 6.954 | 577,137 | +0.02(+0.25%) |
May 18, 2012 | 6.880 | 6.971 | 6.838 | 6.936 | 629,830 | +0.06(+0.81%) |
May 17, 2012 | 6.870 | 6.919 | 6.845 | 6.880 | 615,917 | +0.05(+0.66%) |
May 16, 2012 | 6.859 | 6.887 | 6.810 | 6.835 | 314,939 | -0.02(-0.36%) |
May 15, 2012 | 6.905 | 6.974 | 6.856 | 6.859 | 519,075 | -0.08(-1.21%) |
May 14, 2012 | 7.013 | 7.013 | 6.898 | 6.943 | 714,028 | -0.21(-2.98%) |
May 11, 2012 | 7.254 | 7.327 | 7.142 | 7.156 | 617,896 | -0.15(-2.06%) |
May 10, 2012 | 7.369 | 7.404 | 7.301 | 7.306 | 144,584 | -0.05(-0.66%) |
May 09, 2012 | 7.292 | 7.369 | 7.236 | 7.355 | 688,473 | -0.05(-0.71%) |
May 08, 2012 | 7.456 | 7.460 | 7.366 | 7.408 | 697,329 | -0.08(-1.03%) |
May 07, 2012 | 7.495 | 7.509 | 7.470 | 7.484 | 326,326 | -0.02(-0.33%) |
May 04, 2012 | 7.474 | 7.512 | 7.453 | 7.509 | 301,161 | +0.03(+0.37%) |
May 03, 2012 | 7.540 | 7.544 | 7.456 | 7.481 | 320,643 | -0.02(-0.23%) |
May 02, 2012 | 7.449 | 7.519 | 7.387 | 7.498 | 484,520 | +0.09(+1.27%) |
May 01, 2012 | 7.299 | 7.404 | 7.292 | 7.404 | 584,318 | +0.07(+0.95%) |
Apr 30, 2012 | 7.373 | 7.404 | 7.254 | 7.334 | 304,156 | -0.05(-0.66%) |
Apr 27, 2012 | 7.334 | 7.390 | 7.289 | 7.383 | 782,681 | +0.08(+1.15%) |
Apr 26, 2012 | 7.331 | 7.331 | 7.275 | 7.299 | 197,286 | -0.03(-0.48%) |
Apr 25, 2012 | 7.359 | 7.390 | 7.289 | 7.334 | 342,999 | +0.10(+1.35%) |
Apr 24, 2012 | 7.226 | 7.303 | 7.222 | 7.236 | 294,847 | +0.01(+0.15%) |
Apr 23, 2012 | 7.310 | 7.327 | 7.167 | 7.226 | 577,998 | -0.23(-3.09%) |
Apr 20, 2012 | 7.380 | 7.498 | 7.380 | 7.456 | 494,244 | +0.10(+1.43%) |
Apr 19, 2012 | 7.408 | 7.411 | 7.338 | 7.352 | 863,440 | -0.03(-0.47%) |
Apr 18, 2012 | 7.404 | 7.411 | 7.376 | 7.387 | 689,303 | +0.03(+0.43%) |
Apr 17, 2012 | 7.369 | 7.369 | 7.306 | 7.355 | 495,684 | -0.01(-0.19%) |
Apr 16, 2012 | 7.317 | 7.401 | 7.240 | 7.369 | 682,268 | +0.07(+0.96%) |
Apr 13, 2012 | 7.236 | 7.509 | 7.236 | 7.299 | 1,862,472 | +0.07(+0.97%) |
Apr 12, 2012 | 6.995 | 7.236 | 6.995 | 7.229 | 514,127 | +0.23(+3.24%) |
Apr 11, 2012 | 6.933 | 7.002 | 6.852 | 7.002 | 309,943 | +0.14(+2.04%) |
Apr 10, 2012 | 6.887 | 6.978 | 6.845 | 6.863 | 365,622 | -0.00(-0.05%) |
Apr 09, 2012 | 6.929 | 6.929 | 6.824 | 6.866 | 163,897 | -0.08(-1.16%) |
Apr 05, 2012 | 6.814 | 6.968 | 6.814 | 6.947 | 335,684 | +0.15(+2.26%) |
Apr 04, 2012 | 6.838 | 6.856 | 6.747 | 6.793 | 268,439 | -0.12(-1.72%) |
Apr 03, 2012 | 7.023 | 7.023 | 6.838 | 6.912 | 199,580 | -0.06(-0.85%) |
Apr 02, 2012 | 6.831 | 6.971 | 6.810 | 6.971 | 635,385 | +0.13(+1.89%) |
Mar 30, 2012 | 6.796 | 6.856 | 6.740 | 6.842 | 673,146 | +0.02(+0.26%) |
Mar 29, 2012 | 6.751 | 6.838 | 6.660 | 6.824 | 762,280 | +0.16(+2.41%) |
Mar 28, 2012 | 6.762 | 6.762 | 6.651 | 6.664 | 601,805 | -0.18(-2.63%) |
Mar 27, 2012 | 6.850 | 6.872 | 6.815 | 6.844 | 246,590 | -0.02(-0.32%) |
Mar 26, 2012 | 6.831 | 6.867 | 6.803 | 6.866 | 354,659 | +0.05(+0.69%) |
Mar 23, 2012 | 6.819 | 6.841 | 6.781 | 6.819 | 312,010 | +0.01(+0.09%) |
Mar 22, 2012 | 6.784 | 6.825 | 6.768 | 6.812 | 307,703 | -0.07(-1.01%) |
Mar 21, 2012 | 6.907 | 6.907 | 6.838 | 6.882 | 416,444 | +0.00(+0.05%) |
Mar 20, 2012 | 6.942 | 6.945 | 6.853 | 6.879 | 689,638 | -0.16(-2.24%) |
Mar 19, 2012 | 7.024 | 7.049 | 6.976 | 7.036 | 324,605 | -0.02(-0.22%) |
Mar 16, 2012 | 7.077 | 7.096 | 7.027 | 7.052 | 242,813 | +0.02(+0.22%) |
Mar 15, 2012 | 7.036 | 7.058 | 6.983 | 7.036 | 300,141 | -0.06(-0.80%) |
Mar 14, 2012 | 7.052 | 7.099 | 6.942 | 7.093 | 584,206 | -0.06(-0.84%) |
Mar 13, 2012 | 7.071 | 7.159 | 7.065 | 7.153 | 394,411 | +0.11(+1.61%) |
Mar 12, 2012 | 6.998 | 7.050 | 6.958 | 7.039 | 192,488 | -0.01(-0.13%) |
Mar 09, 2012 | 7.036 | 7.068 | 7.017 | 7.049 | 354,089 | +0.02(+0.31%) |
Mar 08, 2012 | 6.980 | 7.068 | 6.957 | 7.027 | 541,563 | +0.15(+2.11%) |
Mar 07, 2012 | 6.844 | 6.882 | 6.775 | 6.882 | 365,834 | +0.06(+0.88%) |
Mar 06, 2012 | 6.926 | 6.932 | 6.746 | 6.822 | 719,784 | -0.28(-3.95%) |
Mar 05, 2012 | 7.153 | 7.175 | 7.099 | 7.103 | 558,414 | -0.11(-1.57%) |
Mar 02, 2012 | 7.188 | 7.216 | 7.178 | 7.216 | 536,740 | +0.05(+0.66%) |