Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.867 | 7.921 | 7.851 | 7.921 | 67,724 | +0.05(+0.68%) |
May 30, 2012 | 7.899 | 7.910 | 7.857 | 7.867 | 123,785 | -0.04(-0.54%) |
May 29, 2012 | 7.937 | 7.937 | 7.899 | 7.910 | 58,662 | +0.00(+0.01%) |
May 25, 2012 | 7.915 | 7.937 | 7.894 | 7.909 | 74,550 | +0.02(+0.20%) |
May 24, 2012 | 7.889 | 7.908 | 7.873 | 7.894 | 28,757 | +0.01(+0.07%) |
May 23, 2012 | 7.883 | 7.904 | 7.851 | 7.889 | 76,650 | +0.02(+0.27%) |
May 22, 2012 | 7.862 | 7.883 | 7.851 | 7.867 | 64,908 | -0.02(-0.27%) |
May 21, 2012 | 7.931 | 7.931 | 7.883 | 7.889 | 84,193 | -0.03(-0.40%) |
May 18, 2012 | 7.883 | 7.931 | 7.878 | 7.921 | 42,728 | +0.04(+0.47%) |
May 17, 2012 | 7.968 | 7.968 | 7.883 | 7.883 | 78,166 | -0.05(-0.67%) |
May 16, 2012 | 7.963 | 7.963 | 7.926 | 7.937 | 58,133 | +0.00(+0.00%) |
May 15, 2012 | 7.910 | 7.947 | 7.905 | 7.937 | 65,573 | +0.06(+0.74%) |
May 14, 2012 | 7.937 | 7.963 | 7.878 | 7.878 | 117,904 | -0.04(-0.47%) |
May 11, 2012 | 7.910 | 7.942 | 7.894 | 7.915 | 50,667 | -0.01(-0.09%) |
May 10, 2012 | 7.927 | 7.943 | 7.912 | 7.922 | 116,603 | +0.00(+0.00%) |
May 09, 2012 | 7.901 | 7.927 | 7.885 | 7.922 | 54,994 | +0.05(+0.60%) |
May 08, 2012 | 7.901 | 7.906 | 7.869 | 7.875 | 76,948 | +0.00(+0.00%) |
May 07, 2012 | 7.927 | 7.927 | 7.875 | 7.875 | 76,080 | -0.06(-0.73%) |
May 04, 2012 | 7.922 | 7.933 | 7.901 | 7.933 | 63,397 | +0.00(+0.00%) |
May 03, 2012 | 7.890 | 7.933 | 7.869 | 7.933 | 114,327 | +0.06(+0.81%) |
May 02, 2012 | 7.890 | 7.890 | 7.848 | 7.869 | 65,572 | +0.01(+0.07%) |
May 01, 2012 | 7.859 | 7.906 | 7.859 | 7.864 | 108,839 | +0.05(+0.68%) |
Apr 30, 2012 | 7.838 | 7.848 | 7.806 | 7.811 | 67,442 | -0.02(-0.27%) |
Apr 27, 2012 | 7.816 | 7.838 | 7.779 | 7.832 | 116,861 | -0.01(-0.13%) |
Apr 26, 2012 | 7.875 | 7.880 | 7.838 | 7.843 | 61,567 | -0.01(-0.13%) |
Apr 25, 2012 | 7.822 | 7.853 | 7.801 | 7.853 | 57,868 | +0.04(+0.47%) |
Apr 24, 2012 | 7.774 | 7.816 | 7.774 | 7.816 | 95,100 | +0.02(+0.27%) |
Apr 23, 2012 | 7.801 | 7.801 | 7.774 | 7.795 | 85,865 | +0.02(+0.20%) |
Apr 20, 2012 | 7.764 | 7.779 | 7.721 | 7.779 | 52,653 | +0.04(+0.48%) |
Apr 19, 2012 | 7.727 | 7.753 | 7.695 | 7.742 | 106,370 | +0.04(+0.55%) |
Apr 18, 2012 | 7.684 | 7.721 | 7.674 | 7.700 | 43,150 | +0.03(+0.34%) |
Apr 17, 2012 | 7.705 | 7.705 | 7.663 | 7.674 | 50,025 | +0.02(+0.21%) |
Apr 16, 2012 | 7.674 | 7.690 | 7.658 | 7.658 | 43,186 | -0.02(-0.31%) |
Apr 13, 2012 | 7.705 | 7.705 | 7.663 | 7.682 | 27,374 | +0.01(+0.17%) |
Apr 12, 2012 | 7.711 | 7.711 | 7.652 | 7.668 | 55,821 | -0.04(-0.55%) |
Apr 11, 2012 | 7.742 | 7.742 | 7.705 | 7.711 | 77,967 | +0.02(+0.25%) |
Apr 10, 2012 | 7.660 | 7.702 | 7.660 | 7.691 | 44,735 | +0.02(+0.21%) |
Apr 09, 2012 | 7.617 | 7.675 | 7.596 | 7.675 | 51,280 | +0.07(+0.90%) |
Apr 05, 2012 | 7.554 | 7.607 | 7.554 | 7.607 | 56,171 | +0.04(+0.56%) |
Apr 04, 2012 | 7.565 | 7.570 | 7.512 | 7.565 | 97,244 | +0.04(+0.49%) |
Apr 03, 2012 | 7.554 | 7.591 | 7.512 | 7.528 | 72,863 | -0.04(-0.49%) |
Apr 02, 2012 | 7.586 | 7.607 | 7.560 | 7.565 | 95,883 | +0.00(+0.00%) |
Mar 30, 2012 | 7.591 | 7.602 | 7.517 | 7.565 | 87,884 | -0.01(-0.07%) |
Mar 29, 2012 | 7.575 | 7.598 | 7.523 | 7.570 | 68,250 | +0.05(+0.70%) |
Mar 28, 2012 | 7.439 | 7.523 | 7.428 | 7.517 | 59,551 | +0.13(+1.71%) |
Mar 27, 2012 | 7.396 | 7.418 | 7.344 | 7.391 | 132,331 | -0.01(-0.07%) |
Mar 26, 2012 | 7.449 | 7.449 | 7.375 | 7.396 | 118,331 | -0.02(-0.28%) |
Mar 23, 2012 | 7.502 | 7.535 | 7.407 | 7.418 | 81,965 | -0.04(-0.56%) |
Mar 22, 2012 | 7.391 | 7.541 | 7.360 | 7.460 | 156,296 | +0.09(+1.29%) |
Mar 21, 2012 | 7.423 | 7.423 | 7.312 | 7.365 | 217,602 | -0.03(-0.41%) |
Mar 20, 2012 | 7.396 | 7.487 | 7.349 | 7.395 | 123,560 | -0.00(-0.02%) |
Mar 19, 2012 | 7.254 | 7.439 | 7.207 | 7.396 | 249,408 | +0.14(+1.96%) |
Mar 16, 2012 | 7.386 | 7.423 | 7.191 | 7.254 | 472,101 | -0.18(-2.41%) |
Mar 15, 2012 | 7.812 | 7.812 | 7.381 | 7.433 | 319,146 | -0.34(-4.40%) |
Mar 14, 2012 | 7.886 | 7.886 | 7.770 | 7.775 | 102,553 | -0.12(-1.47%) |
Mar 13, 2012 | 7.865 | 7.902 | 7.823 | 7.891 | 48,033 | +0.06(+0.79%) |
Mar 12, 2012 | 7.840 | 7.861 | 7.824 | 7.829 | 69,709 | +0.03(+0.34%) |
Mar 09, 2012 | 7.808 | 7.850 | 7.803 | 7.803 | 86,898 | -0.03(-0.40%) |
Mar 08, 2012 | 7.877 | 7.877 | 7.798 | 7.835 | 61,638 | -0.02(-0.27%) |
Mar 07, 2012 | 7.866 | 7.869 | 7.824 | 7.856 | 39,733 | +0.04(+0.54%) |
Mar 06, 2012 | 7.903 | 7.903 | 7.814 | 7.814 | 47,134 | -0.06(-0.80%) |
Mar 05, 2012 | 7.913 | 7.913 | 7.829 | 7.877 | 100,115 | -0.01(-0.13%) |
Mar 02, 2012 | 7.945 | 7.976 | 7.882 | 7.887 | 117,659 | -0.02(-0.26%) |