Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.500 | 7.520 | 7.446 | 7.520 | 4,255 | +0.02(+0.27%) |
May 30, 2012 | 7.420 | 7.500 | 7.420 | 7.500 | 2,700 | -0.00(-0.00%) |
May 29, 2012 | 7.470 | 7.500 | 7.450 | 7.500 | 24,766 | +0.02(+0.27%) |
May 25, 2012 | 7.480 | 7.480 | 7.480 | 7.480 | 1,015 | +0.02(+0.27%) |
May 23, 2012 | 7.380 | 7.460 | 7.460 | 7.460 | 6,400 | +0.03(+0.40%) |
May 22, 2012 | 7.510 | 7.569 | 7.340 | 7.430 | 15,828 | -0.02(-0.27%) |
May 21, 2012 | 7.580 | 7.580 | 7.250 | 7.450 | 20,600 | +0.24(+3.33%) |
May 18, 2012 | 7.450 | 7.500 | 7.090 | 7.210 | 9,760 | +0.15(+2.12%) |
May 17, 2012 | 7.540 | 7.550 | 6.980 | 7.060 | 25,155 | -0.44(-5.87%) |
May 16, 2012 | 7.520 | 7.690 | 7.260 | 7.500 | 20,202 | +0.00(+0.00%) |
May 15, 2012 | 7.020 | 8.340 | 7.020 | 7.500 | 44,441 | +0.74(+10.95%) |
May 14, 2012 | 6.930 | 6.930 | 6.650 | 6.760 | 25,744 | +0.03(+0.45%) |
May 11, 2012 | 6.660 | 6.800 | 6.660 | 6.730 | 5,161 | +0.08(+1.20%) |
May 10, 2012 | 6.670 | 6.670 | 6.580 | 6.650 | 1,200 | -0.01(-0.15%) |
May 09, 2012 | 6.630 | 6.670 | 6.550 | 6.660 | 2,500 | +0.03(+0.45%) |
May 08, 2012 | 6.668 | 6.680 | 6.570 | 6.630 | 897 | -0.02(-0.30%) |
May 07, 2012 | 6.670 | 6.670 | 6.592 | 6.650 | 1,718 | +0.05(+0.76%) |
May 04, 2012 | 6.680 | 6.690 | 6.580 | 6.600 | 24,357 | -0.08(-1.20%) |
May 03, 2012 | 6.650 | 6.680 | 6.540 | 6.680 | 3,500 | -0.00(-0.00%) |
May 02, 2012 | 6.640 | 6.680 | 6.540 | 6.680 | 4,335 | +0.03(+0.45%) |
May 01, 2012 | 6.670 | 6.690 | 6.560 | 6.650 | 7,750 | +0.02(+0.30%) |
Apr 30, 2012 | 6.590 | 6.690 | 6.550 | 6.630 | 13,988 | +0.04(+0.61%) |
Apr 27, 2012 | 6.250 | 6.600 | 6.050 | 6.590 | 37,823 | +0.30(+4.77%) |
Apr 26, 2012 | 6.200 | 6.340 | 6.180 | 6.290 | 6,550 | +0.14(+2.28%) |
Apr 25, 2012 | 6.390 | 6.390 | 6.080 | 6.150 | 25,191 | -0.22(-3.45%) |
Apr 24, 2012 | 6.450 | 6.450 | 6.230 | 6.370 | 10,445 | -0.07(-1.09%) |
Apr 23, 2012 | 6.430 | 6.500 | 6.380 | 6.440 | 1,900 | +0.02(+0.31%) |
Apr 20, 2012 | 6.440 | 6.450 | 6.420 | 6.420 | 800 | -0.04(-0.62%) |
Apr 19, 2012 | 6.470 | 6.489 | 6.380 | 6.460 | 3,300 | +0.03(+0.47%) |
Apr 18, 2012 | 6.250 | 6.430 | 6.150 | 6.430 | 14,184 | +0.28(+4.55%) |
Apr 17, 2012 | 6.670 | 6.670 | 6.130 | 6.150 | 19,673 | -0.45(-6.82%) |
Apr 16, 2012 | 6.700 | 6.700 | 6.570 | 6.600 | 5,000 | -0.07(-1.05%) |
Apr 12, 2012 | 6.640 | 6.670 | 6.670 | 6.670 | 4,700 | +0.05(+0.76%) |
Apr 11, 2012 | 6.700 | 6.700 | 6.600 | 6.620 | 9,970 | -0.08(-1.19%) |
Apr 10, 2012 | 6.510 | 6.760 | 6.510 | 6.700 | 9,700 | +0.15(+2.29%) |
Apr 09, 2012 | 6.330 | 6.560 | 6.220 | 6.550 | 19,201 | +0.17(+2.66%) |
Apr 05, 2012 | 6.400 | 6.410 | 6.350 | 6.380 | 1,900 | +0.01(+0.16%) |
Apr 04, 2012 | 6.240 | 6.370 | 6.200 | 6.370 | 10,747 | +0.07(+1.11%) |
Apr 03, 2012 | 6.330 | 6.400 | 6.230 | 6.300 | 7,297 | -0.02(-0.32%) |
Apr 02, 2012 | 6.490 | 6.490 | 6.170 | 6.320 | 16,860 | +0.07(+1.12%) |
Mar 30, 2012 | 6.220 | 6.250 | 6.156 | 6.250 | 5,522 | +0.07(+1.13%) |
Mar 29, 2012 | 6.170 | 6.220 | 6.070 | 6.180 | 7,520 | +0.06(+0.98%) |
Mar 28, 2012 | 6.200 | 6.270 | 5.850 | 6.120 | 68,556 | -0.02(-0.33%) |
Mar 27, 2012 | 6.060 | 6.260 | 6.060 | 6.140 | 11,150 | +0.08(+1.32%) |
Mar 26, 2012 | 6.200 | 6.310 | 5.850 | 6.060 | 68,627 | -0.09(-1.46%) |
Mar 23, 2012 | 6.570 | 6.570 | 6.002 | 6.150 | 37,933 | -0.32(-4.95%) |
Mar 22, 2012 | 6.500 | 6.620 | 6.430 | 6.470 | 10,177 | +0.01(+0.15%) |
Mar 21, 2012 | 6.420 | 6.500 | 6.340 | 6.460 | 7,200 | +0.04(+0.62%) |
Mar 20, 2012 | 6.560 | 6.630 | 6.200 | 6.420 | 21,306 | -0.18(-2.73%) |
Mar 19, 2012 | 6.650 | 6.710 | 6.490 | 6.600 | 17,414 | -0.06(-0.90%) |
Mar 16, 2012 | 6.740 | 6.750 | 6.650 | 6.660 | 5,177 | -0.05(-0.75%) |
Mar 15, 2012 | 6.790 | 6.820 | 6.550 | 6.710 | 30,988 | -0.05(-0.74%) |
Mar 14, 2012 | 6.900 | 6.900 | 6.700 | 6.760 | 28,438 | +0.09(+1.35%) |
Mar 13, 2012 | 6.680 | 6.840 | 6.600 | 6.670 | 28,440 | -0.08(-1.19%) |
Mar 12, 2012 | 6.480 | 6.919 | 6.480 | 6.750 | 36,133 | +0.21(+3.21%) |
Mar 09, 2012 | 6.260 | 6.679 | 6.250 | 6.540 | 41,167 | +0.23(+3.65%) |
Mar 08, 2012 | 6.060 | 6.330 | 6.040 | 6.310 | 83,394 | +0.31(+5.17%) |
Mar 07, 2012 | 6.000 | 6.130 | 5.920 | 6.000 | 16,403 | +0.03(+0.50%) |
Mar 06, 2012 | 6.050 | 6.230 | 5.850 | 5.970 | 103,010 | -0.14(-2.29%) |
Mar 05, 2012 | 6.380 | 6.380 | 6.050 | 6.110 | 31,167 | -0.20(-3.17%) |
Mar 02, 2012 | 6.390 | 6.390 | 6.120 | 6.310 | 26,474 | +0.14(+2.27%) |