Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.174 | 7.215 | 7.169 | 7.210 | 67,035 | +0.03(+0.36%) |
May 30, 2012 | 7.158 | 7.189 | 7.132 | 7.184 | 86,036 | +0.02(+0.22%) |
May 29, 2012 | 7.102 | 7.199 | 7.102 | 7.169 | 116,559 | +0.06(+0.87%) |
May 25, 2012 | 7.107 | 7.112 | 7.098 | 7.107 | 38,774 | +0.01(+0.15%) |
May 24, 2012 | 7.132 | 7.132 | 7.096 | 7.096 | 210,217 | -0.03(-0.43%) |
May 23, 2012 | 7.117 | 7.133 | 7.091 | 7.127 | 37,465 | +0.02(+0.22%) |
May 22, 2012 | 7.076 | 7.158 | 7.071 | 7.112 | 134,509 | +0.06(+0.80%) |
May 21, 2012 | 7.071 | 7.107 | 7.055 | 7.055 | 50,747 | -0.01(-0.07%) |
May 18, 2012 | 7.148 | 7.158 | 7.060 | 7.060 | 58,866 | -0.05(-0.72%) |
May 17, 2012 | 7.143 | 7.158 | 7.107 | 7.112 | 98,320 | +0.01(+0.15%) |
May 16, 2012 | 7.117 | 7.153 | 7.060 | 7.102 | 87,653 | -0.03(-0.43%) |
May 15, 2012 | 7.132 | 7.153 | 7.112 | 7.132 | 28,597 | +0.02(+0.22%) |
May 14, 2012 | 7.122 | 7.143 | 7.086 | 7.117 | 75,960 | -0.02(-0.29%) |
May 11, 2012 | 7.107 | 7.169 | 7.107 | 7.138 | 62,769 | +0.03(+0.36%) |
May 10, 2012 | 7.055 | 7.132 | 7.055 | 7.112 | 62,511 | +0.05(+0.73%) |
May 09, 2012 | 7.091 | 7.107 | 7.050 | 7.060 | 103,415 | -0.03(-0.44%) |
May 08, 2012 | 7.127 | 7.132 | 7.081 | 7.091 | 120,016 | -0.06(-0.80%) |
May 07, 2012 | 7.144 | 7.155 | 7.103 | 7.149 | 78,001 | +0.04(+0.50%) |
May 04, 2012 | 7.169 | 7.169 | 7.041 | 7.113 | 70,245 | +0.04(+0.51%) |
May 03, 2012 | 7.060 | 7.108 | 7.051 | 7.077 | 56,193 | +0.02(+0.29%) |
May 02, 2012 | 7.077 | 7.105 | 7.031 | 7.057 | 93,069 | -0.03(-0.36%) |
May 01, 2012 | 7.128 | 7.144 | 7.072 | 7.082 | 77,472 | -0.02(-0.29%) |
Apr 30, 2012 | 7.118 | 7.169 | 7.067 | 7.103 | 63,584 | -0.01(-0.14%) |
Apr 27, 2012 | 7.098 | 7.118 | 7.062 | 7.113 | 62,076 | -0.01(-0.07%) |
Apr 26, 2012 | 7.077 | 7.128 | 7.051 | 7.118 | 72,123 | +0.03(+0.43%) |
Apr 25, 2012 | 7.005 | 7.092 | 7.005 | 7.087 | 189,192 | +0.10(+1.39%) |
Apr 24, 2012 | 6.964 | 7.057 | 6.954 | 6.990 | 143,661 | +0.05(+0.74%) |
Apr 23, 2012 | 6.923 | 6.970 | 6.913 | 6.939 | 79,079 | +0.02(+0.30%) |
Apr 20, 2012 | 6.918 | 6.933 | 6.908 | 6.918 | 58,843 | +0.00(+0.00%) |
Apr 19, 2012 | 6.934 | 6.949 | 6.913 | 6.918 | 83,338 | +0.01(+0.07%) |
Apr 18, 2012 | 6.939 | 6.975 | 6.908 | 6.913 | 178,003 | +0.02(+0.30%) |
Apr 17, 2012 | 6.929 | 6.949 | 6.877 | 6.893 | 149,037 | -0.05(-0.66%) |
Apr 16, 2012 | 6.949 | 6.975 | 6.923 | 6.939 | 101,634 | -0.05(-0.73%) |
Apr 13, 2012 | 6.898 | 6.998 | 6.893 | 6.990 | 109,505 | +0.09(+1.26%) |
Apr 12, 2012 | 6.929 | 6.935 | 6.847 | 6.903 | 169,477 | -0.05(-0.66%) |
Apr 11, 2012 | 6.939 | 6.964 | 6.923 | 6.949 | 101,884 | -0.03(-0.37%) |
Apr 10, 2012 | 6.959 | 7.005 | 6.929 | 6.975 | 94,108 | -0.02(-0.22%) |
Apr 09, 2012 | 6.918 | 6.990 | 6.918 | 6.990 | 107,937 | +0.02(+0.36%) |
Apr 05, 2012 | 6.914 | 7.021 | 6.914 | 6.965 | 77,965 | +0.03(+0.44%) |
Apr 04, 2012 | 6.863 | 7.001 | 6.863 | 6.935 | 157,669 | +0.07(+1.04%) |
Apr 03, 2012 | 6.930 | 6.965 | 6.863 | 6.863 | 122,851 | -0.07(-0.96%) |
Apr 02, 2012 | 6.930 | 6.935 | 6.858 | 6.930 | 201,748 | -0.01(-0.15%) |
Mar 30, 2012 | 6.940 | 6.975 | 6.930 | 6.940 | 62,662 | +0.02(+0.22%) |
Mar 29, 2012 | 7.037 | 7.037 | 6.914 | 6.925 | 110,729 | -0.10(-1.38%) |
Mar 28, 2012 | 6.981 | 7.021 | 6.919 | 7.021 | 91,058 | +0.07(+0.95%) |
Mar 27, 2012 | 6.904 | 6.955 | 6.848 | 6.955 | 91,036 | +0.06(+0.89%) |
Mar 26, 2012 | 6.894 | 6.960 | 6.894 | 6.894 | 141,688 | -0.04(-0.59%) |
Mar 23, 2012 | 6.950 | 6.950 | 6.894 | 6.935 | 148,083 | -0.02(-0.29%) |
Mar 22, 2012 | 7.021 | 7.042 | 6.919 | 6.955 | 122,456 | -0.05(-0.73%) |
Mar 21, 2012 | 7.042 | 7.077 | 6.960 | 7.006 | 185,773 | +0.00(+0.00%) |
Mar 20, 2012 | 7.006 | 7.026 | 6.863 | 7.006 | 146,818 | +0.14(+2.08%) |
Mar 19, 2012 | 6.899 | 7.006 | 6.767 | 6.863 | 282,964 | -0.05(-0.74%) |
Mar 16, 2012 | 6.843 | 6.925 | 6.670 | 6.914 | 286,883 | +0.05(+0.74%) |
Mar 15, 2012 | 6.996 | 6.996 | 6.843 | 6.863 | 280,904 | -0.16(-2.25%) |
Mar 14, 2012 | 7.123 | 7.123 | 7.011 | 7.021 | 174,972 | -0.11(-1.50%) |
Mar 13, 2012 | 6.965 | 7.164 | 6.965 | 7.128 | 188,640 | +0.15(+2.12%) |
Mar 12, 2012 | 6.935 | 6.991 | 6.935 | 6.981 | 82,343 | +0.03(+0.44%) |
Mar 09, 2012 | 7.042 | 7.042 | 6.940 | 6.950 | 77,643 | -0.04(-0.51%) |
Mar 08, 2012 | 7.031 | 7.072 | 6.975 | 6.986 | 88,465 | -0.04(-0.56%) |
Mar 07, 2012 | 6.904 | 7.061 | 6.904 | 7.025 | 206,420 | +0.15(+2.13%) |
Mar 06, 2012 | 7.096 | 7.131 | 6.823 | 6.878 | 550,235 | -0.28(-3.96%) |
Mar 05, 2012 | 7.111 | 7.182 | 7.109 | 7.162 | 174,152 | +0.05(+0.71%) |
Mar 02, 2012 | 7.071 | 7.147 | 7.071 | 7.111 | 102,570 | +0.01(+0.07%) |