Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.575 | 6.741 | 6.419 | 6.658 | 87,752 | +0.07(+1.12%) |
May 30, 2012 | 6.667 | 6.750 | 6.511 | 6.585 | 65,544 | -0.11(-1.65%) |
May 29, 2012 | 6.815 | 6.879 | 6.667 | 6.695 | 60,499 | -0.03(-0.41%) |
May 25, 2012 | 6.897 | 6.925 | 6.677 | 6.723 | 60,524 | -0.19(-2.79%) |
May 24, 2012 | 7.017 | 7.017 | 6.713 | 6.916 | 61,224 | -0.07(-1.05%) |
May 23, 2012 | 6.833 | 7.026 | 6.759 | 6.989 | 75,486 | +0.05(+0.66%) |
May 22, 2012 | 6.953 | 7.072 | 6.888 | 6.943 | 75,566 | -0.02(-0.26%) |
May 21, 2012 | 6.962 | 7.008 | 6.874 | 6.962 | 47,221 | +0.01(+0.13%) |
May 18, 2012 | 6.925 | 7.081 | 6.861 | 6.953 | 57,598 | +0.01(+0.13%) |
May 17, 2012 | 7.026 | 7.127 | 6.902 | 6.943 | 60,917 | -0.09(-1.31%) |
May 16, 2012 | 7.054 | 7.219 | 6.971 | 7.035 | 94,458 | +0.05(+0.66%) |
May 15, 2012 | 6.907 | 7.173 | 6.907 | 6.989 | 39,341 | +0.07(+1.06%) |
May 14, 2012 | 6.943 | 7.136 | 6.907 | 6.916 | 32,559 | -0.15(-2.08%) |
May 11, 2012 | 7.173 | 7.219 | 6.989 | 7.063 | 42,469 | -0.20(-2.78%) |
May 10, 2012 | 7.339 | 7.357 | 7.146 | 7.265 | 37,497 | -0.01(-0.13%) |
May 09, 2012 | 7.136 | 7.357 | 7.136 | 7.274 | 57,525 | +0.02(+0.25%) |
May 08, 2012 | 6.943 | 7.311 | 6.877 | 7.256 | 50,004 | +0.24(+3.41%) |
May 07, 2012 | 6.732 | 7.035 | 6.732 | 7.017 | 48,610 | +0.25(+3.67%) |
May 04, 2012 | 6.870 | 6.897 | 6.667 | 6.769 | 78,306 | -0.15(-2.13%) |
May 03, 2012 | 7.063 | 7.090 | 6.897 | 6.916 | 68,503 | -0.14(-1.96%) |
May 02, 2012 | 7.100 | 7.201 | 6.999 | 7.054 | 60,975 | -0.11(-1.54%) |
May 01, 2012 | 7.376 | 7.615 | 7.155 | 7.164 | 53,651 | -0.23(-3.11%) |
Apr 30, 2012 | 7.523 | 7.541 | 7.357 | 7.394 | 51,825 | -0.17(-2.19%) |
Apr 27, 2012 | 7.449 | 7.587 | 7.274 | 7.560 | 58,421 | +0.16(+2.11%) |
Apr 26, 2012 | 7.403 | 7.422 | 7.339 | 7.403 | 15,979 | -0.04(-0.49%) |
Apr 25, 2012 | 7.495 | 7.587 | 7.394 | 7.440 | 66,381 | +0.03(+0.37%) |
Apr 24, 2012 | 7.219 | 7.449 | 7.017 | 7.412 | 89,244 | +0.17(+2.28%) |
Apr 23, 2012 | 6.667 | 7.284 | 6.667 | 7.247 | 119,469 | +0.45(+6.63%) |
Apr 20, 2012 | 7.164 | 7.164 | 6.750 | 6.796 | 62,445 | -0.06(-0.81%) |
Apr 19, 2012 | 7.081 | 7.201 | 6.842 | 6.851 | 56,852 | -0.18(-2.61%) |
Apr 18, 2012 | 7.265 | 7.348 | 7.008 | 7.035 | 39,976 | -0.30(-4.14%) |
Apr 17, 2012 | 7.127 | 7.449 | 7.124 | 7.339 | 74,367 | +0.30(+4.31%) |
Apr 16, 2012 | 7.035 | 7.118 | 6.953 | 7.035 | 18,208 | +0.07(+1.06%) |
Apr 13, 2012 | 7.339 | 7.357 | 6.953 | 6.962 | 53,201 | -0.43(-5.85%) |
Apr 12, 2012 | 7.247 | 7.449 | 7.192 | 7.394 | 37,733 | +0.13(+1.77%) |
Apr 11, 2012 | 7.228 | 7.320 | 7.072 | 7.265 | 52,646 | +0.15(+2.07%) |
Apr 10, 2012 | 7.495 | 7.532 | 7.045 | 7.118 | 123,219 | -0.39(-5.15%) |
Apr 09, 2012 | 7.541 | 7.707 | 7.440 | 7.504 | 95,503 | -0.20(-2.63%) |
Apr 05, 2012 | 7.357 | 7.707 | 7.357 | 7.707 | 118,811 | +0.33(+4.49%) |
Apr 04, 2012 | 7.403 | 7.458 | 7.293 | 7.376 | 76,666 | -0.16(-2.08%) |
Apr 03, 2012 | 7.642 | 7.642 | 7.403 | 7.532 | 76,389 | -0.15(-1.92%) |
Apr 02, 2012 | 7.458 | 7.688 | 7.357 | 7.679 | 80,557 | +0.17(+2.33%) |
Mar 30, 2012 | 7.615 | 7.615 | 7.431 | 7.504 | 110,362 | -0.04(-0.49%) |
Mar 29, 2012 | 7.385 | 7.569 | 7.339 | 7.541 | 40,365 | +0.11(+1.49%) |
Mar 28, 2012 | 7.366 | 7.477 | 7.293 | 7.431 | 49,584 | +0.06(+0.75%) |
Mar 27, 2012 | 7.403 | 7.560 | 7.348 | 7.376 | 41,535 | -0.06(-0.74%) |
Mar 26, 2012 | 7.302 | 7.486 | 7.219 | 7.431 | 81,456 | +0.17(+2.28%) |
Mar 23, 2012 | 6.879 | 7.265 | 6.879 | 7.265 | 71,948 | +0.37(+5.33%) |
Mar 22, 2012 | 6.971 | 6.989 | 6.842 | 6.897 | 52,347 | -0.12(-1.70%) |
Mar 21, 2012 | 7.045 | 7.100 | 6.980 | 7.017 | 42,774 | +0.02(+0.26%) |
Mar 20, 2012 | 7.008 | 7.127 | 6.936 | 6.999 | 49,937 | -0.09(-1.30%) |
Mar 19, 2012 | 6.916 | 7.164 | 6.815 | 7.090 | 70,649 | +0.19(+2.80%) |
Mar 16, 2012 | 7.035 | 7.081 | 6.787 | 6.897 | 115,210 | -0.10(-1.45%) |
Mar 15, 2012 | 6.989 | 7.017 | 6.934 | 6.999 | 35,752 | +0.02(+0.26%) |
Mar 14, 2012 | 7.146 | 7.219 | 6.916 | 6.980 | 86,958 | -0.18(-2.57%) |
Mar 13, 2012 | 6.888 | 7.212 | 6.805 | 7.164 | 210,394 | +0.36(+5.27%) |
Mar 12, 2012 | 6.704 | 6.861 | 6.603 | 6.805 | 36,262 | +0.07(+1.09%) |
Mar 09, 2012 | 6.199 | 6.805 | 6.199 | 6.732 | 193,806 | +0.55(+8.92%) |
Mar 08, 2012 | 6.135 | 6.199 | 6.016 | 6.181 | 26,120 | +0.06(+1.05%) |
Mar 07, 2012 | 6.144 | 6.163 | 6.061 | 6.117 | 51,878 | +0.00(+0.00%) |
Mar 06, 2012 | 6.153 | 6.218 | 6.061 | 6.117 | 46,110 | -0.14(-2.20%) |
Mar 05, 2012 | 6.098 | 6.264 | 6.006 | 6.254 | 51,795 | +0.16(+2.56%) |
Mar 02, 2012 | 6.420 | 6.456 | 6.071 | 6.098 | 94,770 | -0.30(-4.73%) |