Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.090 | 7.250 | 6.970 | 7.200 | 251,217 | +0.08(+1.12%) |
May 30, 2012 | 7.080 | 7.240 | 7.010 | 7.120 | 246,588 | -0.06(-0.84%) |
May 29, 2012 | 6.810 | 7.250 | 6.810 | 7.180 | 190,470 | +0.47(+7.00%) |
May 25, 2012 | 6.780 | 6.810 | 6.680 | 6.710 | 71,548 | -0.10(-1.47%) |
May 24, 2012 | 6.880 | 6.940 | 6.640 | 6.810 | 82,514 | -0.07(-1.02%) |
May 23, 2012 | 6.750 | 6.910 | 6.640 | 6.880 | 148,124 | +0.01(+0.15%) |
May 22, 2012 | 7.120 | 7.170 | 6.800 | 6.870 | 147,006 | -0.27(-3.78%) |
May 21, 2012 | 6.810 | 7.150 | 6.720 | 7.140 | 139,892 | +0.38(+5.62%) |
May 18, 2012 | 6.970 | 7.020 | 6.730 | 6.760 | 245,072 | -0.23(-3.29%) |
May 17, 2012 | 7.010 | 7.140 | 6.970 | 6.990 | 418,789 | -0.01(-0.14%) |
May 16, 2012 | 7.040 | 7.230 | 6.970 | 7.000 | 156,378 | -0.02(-0.28%) |
May 15, 2012 | 7.200 | 7.210 | 6.981 | 7.020 | 110,496 | -0.16(-2.23%) |
May 14, 2012 | 7.200 | 7.320 | 7.130 | 7.180 | 132,388 | -0.17(-2.31%) |
May 11, 2012 | 7.250 | 7.520 | 7.250 | 7.350 | 122,429 | -0.01(-0.14%) |
May 10, 2012 | 7.250 | 7.410 | 7.140 | 7.360 | 187,468 | +0.15(+2.08%) |
May 09, 2012 | 7.080 | 7.260 | 7.010 | 7.210 | 192,891 | +0.02(+0.28%) |
May 08, 2012 | 7.120 | 7.260 | 7.090 | 7.190 | 257,457 | +0.01(+0.14%) |
May 07, 2012 | 7.110 | 7.260 | 7.050 | 7.180 | 271,198 | +0.07(+0.98%) |
May 04, 2012 | 7.280 | 7.290 | 7.070 | 7.110 | 282,389 | -0.26(-3.53%) |
May 03, 2012 | 7.580 | 7.600 | 7.350 | 7.370 | 235,692 | -0.18(-2.38%) |
May 02, 2012 | 7.630 | 7.735 | 7.500 | 7.550 | 205,497 | -0.12(-1.56%) |
May 01, 2012 | 7.880 | 7.950 | 7.600 | 7.670 | 516,687 | -0.17(-2.17%) |
Apr 30, 2012 | 7.840 | 7.970 | 7.770 | 7.840 | 390,786 | +0.04(+0.51%) |
Apr 27, 2012 | 7.880 | 7.890 | 7.700 | 7.800 | 189,913 | -0.01(-0.13%) |
Apr 26, 2012 | 7.760 | 7.930 | 7.740 | 7.810 | 226,574 | +0.05(+0.64%) |
Apr 25, 2012 | 7.580 | 7.780 | 7.540 | 7.760 | 234,713 | +0.27(+3.60%) |
Apr 24, 2012 | 7.300 | 7.495 | 7.070 | 7.490 | 161,902 | +0.23(+3.17%) |
Apr 23, 2012 | 7.410 | 7.410 | 7.050 | 7.260 | 270,458 | -0.28(-3.71%) |
Apr 20, 2012 | 7.510 | 7.580 | 7.410 | 7.540 | 207,121 | +0.08(+1.07%) |
Apr 19, 2012 | 7.430 | 7.500 | 7.280 | 7.460 | 229,284 | +0.07(+0.95%) |
Apr 18, 2012 | 7.220 | 7.420 | 7.220 | 7.390 | 210,721 | +0.10(+1.37%) |
Apr 17, 2012 | 7.300 | 7.350 | 7.250 | 7.290 | 247,500 | +0.10(+1.39%) |
Apr 16, 2012 | 7.080 | 7.350 | 7.076 | 7.190 | 253,482 | +0.18(+2.57%) |
Apr 13, 2012 | 7.050 | 7.100 | 7.000 | 7.010 | 109,978 | -0.11(-1.54%) |
Apr 12, 2012 | 7.090 | 7.180 | 7.090 | 7.120 | 193,919 | +0.04(+0.56%) |
Apr 11, 2012 | 7.110 | 7.150 | 7.040 | 7.080 | 173,724 | +0.09(+1.29%) |
Apr 10, 2012 | 7.060 | 7.190 | 6.980 | 6.990 | 352,306 | -0.07(-0.99%) |
Apr 09, 2012 | 6.950 | 7.180 | 6.900 | 7.060 | 216,524 | -0.03(-0.42%) |
Apr 05, 2012 | 6.760 | 7.200 | 6.736 | 7.090 | 356,176 | +0.31(+4.57%) |
Apr 04, 2012 | 6.650 | 6.790 | 6.610 | 6.780 | 277,772 | +0.04(+0.59%) |
Apr 03, 2012 | 6.820 | 6.880 | 6.690 | 6.740 | 180,821 | -0.07(-1.03%) |
Apr 02, 2012 | 6.750 | 6.840 | 6.640 | 6.810 | 319,762 | +0.06(+0.89%) |
Mar 30, 2012 | 6.890 | 6.900 | 6.740 | 6.750 | 195,472 | -0.04(-0.59%) |
Mar 29, 2012 | 6.660 | 6.919 | 6.660 | 6.790 | 164,237 | +0.05(+0.74%) |
Mar 28, 2012 | 6.770 | 6.940 | 6.700 | 6.740 | 191,884 | -0.02(-0.30%) |
Mar 27, 2012 | 6.900 | 6.940 | 6.720 | 6.760 | 216,913 | -0.11(-1.60%) |
Mar 26, 2012 | 6.750 | 6.920 | 6.690 | 6.870 | 364,068 | +0.23(+3.46%) |
Mar 23, 2012 | 6.600 | 6.690 | 6.451 | 6.640 | 418,099 | +0.06(+0.91%) |
Mar 22, 2012 | 6.500 | 6.660 | 6.360 | 6.580 | 288,645 | +0.02(+0.30%) |
Mar 21, 2012 | 7.220 | 7.310 | 6.510 | 6.560 | 1,115,425 | +0.90(+15.90%) |
Mar 20, 2012 | 5.840 | 5.860 | 5.600 | 5.660 | 114,117 | -0.17(-2.92%) |
Mar 19, 2012 | 5.610 | 5.970 | 5.580 | 5.830 | 105,251 | +0.17(+3.00%) |
Mar 16, 2012 | 5.770 | 5.780 | 5.540 | 5.660 | 173,858 | -0.08(-1.39%) |
Mar 15, 2012 | 5.750 | 5.805 | 5.620 | 5.740 | 46,583 | -0.01(-0.17%) |
Mar 14, 2012 | 5.880 | 5.880 | 5.680 | 5.750 | 61,490 | -0.16(-2.71%) |
Mar 13, 2012 | 5.560 | 5.910 | 5.530 | 5.910 | 115,281 | +0.43(+7.85%) |
Mar 12, 2012 | 5.370 | 5.510 | 5.370 | 5.480 | 49,177 | +0.11(+2.05%) |
Mar 09, 2012 | 5.190 | 5.390 | 5.160 | 5.370 | 111,720 | +0.18(+3.47%) |
Mar 08, 2012 | 5.310 | 5.310 | 5.050 | 5.190 | 83,236 | -0.08(-1.52%) |
Mar 07, 2012 | 5.200 | 5.330 | 5.190 | 5.270 | 117,483 | +0.09(+1.74%) |
Mar 06, 2012 | 5.190 | 5.340 | 5.100 | 5.180 | 180,465 | -0.09(-1.71%) |
Mar 05, 2012 | 5.190 | 5.290 | 5.080 | 5.270 | 105,578 | +0.03(+0.57%) |
Mar 02, 2012 | 5.260 | 5.310 | 5.110 | 5.240 | 178,208 | -0.02(-0.38%) |