Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.240 | 6.300 | 6.190 | 6.280 | 69,698 | +0.01(+0.16%) |
May 30, 2012 | 6.410 | 6.410 | 6.270 | 6.270 | 37,967 | -0.26(-3.98%) |
May 29, 2012 | 6.503 | 6.610 | 6.450 | 6.530 | 45,624 | +0.07(+1.08%) |
May 25, 2012 | 6.410 | 6.500 | 6.410 | 6.460 | 26,336 | +0.00(+0.00%) |
May 24, 2012 | 6.490 | 6.520 | 6.390 | 6.460 | 27,817 | +0.03(+0.47%) |
May 23, 2012 | 6.450 | 6.450 | 6.320 | 6.430 | 37,412 | -0.07(-1.08%) |
May 22, 2012 | 6.567 | 6.700 | 6.500 | 6.500 | 58,361 | -0.06(-0.91%) |
May 21, 2012 | 6.580 | 6.660 | 6.520 | 6.560 | 23,697 | +0.08(+1.23%) |
May 18, 2012 | 6.530 | 6.600 | 6.450 | 6.480 | 52,560 | -0.18(-2.78%) |
May 17, 2012 | 6.800 | 6.800 | 6.640 | 6.665 | 51,562 | -0.04(-0.67%) |
May 16, 2012 | 6.700 | 6.840 | 6.700 | 6.710 | 10,281 | -0.14(-2.04%) |
May 15, 2012 | 6.810 | 6.938 | 6.720 | 6.850 | 14,171 | -0.49(-6.68%) |
May 14, 2012 | 7.270 | 7.348 | 7.240 | 7.340 | 15,357 | +0.12(+1.66%) |
May 11, 2012 | 7.150 | 7.270 | 7.140 | 7.220 | 13,162 | +0.08(+1.12%) |
May 10, 2012 | 7.200 | 7.260 | 7.140 | 7.140 | 32,442 | +0.07(+0.99%) |
May 09, 2012 | 7.000 | 7.150 | 6.910 | 7.070 | 45,700 | -0.22(-3.02%) |
May 08, 2012 | 7.290 | 7.330 | 7.280 | 7.290 | 29,232 | -0.05(-0.68%) |
May 07, 2012 | 7.300 | 7.370 | 7.290 | 7.340 | 47,127 | -0.14(-1.87%) |
May 04, 2012 | 7.580 | 7.580 | 7.460 | 7.480 | 26,998 | -0.22(-2.86%) |
May 03, 2012 | 7.690 | 7.770 | 7.640 | 7.700 | 31,754 | -0.03(-0.39%) |
May 02, 2012 | 7.740 | 7.790 | 7.700 | 7.730 | 20,319 | -0.07(-0.90%) |
May 01, 2012 | 7.710 | 7.830 | 7.660 | 7.800 | 28,381 | +0.14(+1.83%) |
Apr 30, 2012 | 7.670 | 7.720 | 7.590 | 7.660 | 32,786 | -0.07(-0.91%) |
Apr 27, 2012 | 7.700 | 7.740 | 7.690 | 7.730 | 12,618 | +0.07(+0.91%) |
Apr 26, 2012 | 7.660 | 7.660 | 7.570 | 7.660 | 18,973 | +0.03(+0.39%) |
Apr 25, 2012 | 7.560 | 7.640 | 7.500 | 7.630 | 55,032 | +0.10(+1.33%) |
Apr 24, 2012 | 7.500 | 7.670 | 7.500 | 7.530 | 54,960 | +0.01(+0.13%) |
Apr 23, 2012 | 7.420 | 7.520 | 7.410 | 7.520 | 33,452 | -0.26(-3.34%) |
Apr 20, 2012 | 7.750 | 7.800 | 7.700 | 7.780 | 30,458 | +0.13(+1.70%) |
Apr 19, 2012 | 7.660 | 7.750 | 7.620 | 7.650 | 16,624 | +0.06(+0.79%) |
Apr 18, 2012 | 7.590 | 7.690 | 7.570 | 7.590 | 52,148 | -0.28(-3.56%) |
Apr 17, 2012 | 7.810 | 7.950 | 7.780 | 7.870 | 26,565 | +0.18(+2.34%) |
Apr 16, 2012 | 7.580 | 7.700 | 7.560 | 7.690 | 19,426 | +0.11(+1.45%) |
Apr 13, 2012 | 7.680 | 7.680 | 7.560 | 7.580 | 22,057 | -0.29(-3.68%) |
Apr 12, 2012 | 7.780 | 7.930 | 7.780 | 7.870 | 29,055 | +0.07(+0.90%) |
Apr 11, 2012 | 7.740 | 7.830 | 7.710 | 7.800 | 34,434 | +0.36(+4.84%) |
Apr 10, 2012 | 7.580 | 7.580 | 7.300 | 7.440 | 30,509 | -0.17(-2.23%) |
Apr 09, 2012 | 7.600 | 7.630 | 7.500 | 7.610 | 13,899 | +0.05(+0.66%) |
Apr 05, 2012 | 7.570 | 7.660 | 7.560 | 7.560 | 269,890 | -0.07(-0.92%) |
Apr 04, 2012 | 7.720 | 7.720 | 7.610 | 7.630 | 12,242 | -0.33(-4.15%) |
Apr 03, 2012 | 7.980 | 8.080 | 7.890 | 7.960 | 97,636 | -0.13(-1.61%) |
Apr 02, 2012 | 7.970 | 8.110 | 7.970 | 8.090 | 11,672 | +0.02(+0.25%) |
Mar 30, 2012 | 7.990 | 8.090 | 7.980 | 8.070 | 11,973 | +0.29(+3.73%) |
Mar 29, 2012 | 7.850 | 7.850 | 7.730 | 7.780 | 21,117 | -0.14(-1.77%) |
Mar 28, 2012 | 7.940 | 8.000 | 7.830 | 7.920 | 10,805 | -0.03(-0.38%) |
Mar 27, 2012 | 8.070 | 8.070 | 7.950 | 7.950 | 15,756 | -0.07(-0.87%) |
Mar 26, 2012 | 8.040 | 8.110 | 7.970 | 8.020 | 25,076 | +0.12(+1.52%) |
Mar 23, 2012 | 7.770 | 7.910 | 7.730 | 7.900 | 19,727 | +0.08(+1.02%) |
Mar 22, 2012 | 7.760 | 7.820 | 7.740 | 7.820 | 26,726 | -0.07(-0.89%) |
Mar 21, 2012 | 8.000 | 8.000 | 7.840 | 7.890 | 34,259 | +0.07(+0.90%) |
Mar 20, 2012 | 7.830 | 7.900 | 7.820 | 7.820 | 25,438 | -0.19(-2.37%) |
Mar 19, 2012 | 7.990 | 8.080 | 7.970 | 8.010 | 21,210 | -0.16(-1.96%) |
Mar 16, 2012 | 8.210 | 8.210 | 8.120 | 8.170 | 130,546 | -0.05(-0.61%) |
Mar 15, 2012 | 8.000 | 8.220 | 8.000 | 8.220 | 36,161 | +0.31(+3.92%) |
Mar 14, 2012 | 8.000 | 8.010 | 7.910 | 7.910 | 23,578 | -0.01(-0.13%) |
Mar 13, 2012 | 7.850 | 7.930 | 7.848 | 7.920 | 45,832 | +0.17(+2.19%) |
Mar 12, 2012 | 7.780 | 7.810 | 7.750 | 7.750 | 18,060 | -0.01(-0.13%) |
Mar 09, 2012 | 7.830 | 7.890 | 7.760 | 7.760 | 17,709 | -0.14(-1.77%) |
Mar 08, 2012 | 7.860 | 7.980 | 7.830 | 7.900 | 25,435 | +0.09(+1.15%) |
Mar 07, 2012 | 7.760 | 7.810 | 7.670 | 7.810 | 68,282 | +0.46(+6.26%) |
Mar 06, 2012 | 7.450 | 7.450 | 7.350 | 7.350 | 124,490 | -0.37(-4.79%) |
Mar 05, 2012 | 7.630 | 7.740 | 7.610 | 7.720 | 79,698 | +0.03(+0.39%) |
Mar 02, 2012 | 7.720 | 7.750 | 7.680 | 7.690 | 12,540 | -0.14(-1.79%) |