Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.766 | 6.910 | 6.667 | 6.842 | 551,871 | +0.07(+1.01%) |
May 30, 2012 | 6.789 | 6.827 | 6.728 | 6.774 | 507,880 | -0.08(-1.22%) |
May 29, 2012 | 6.872 | 6.880 | 6.698 | 6.857 | 390,922 | +0.04(+0.56%) |
May 25, 2012 | 6.811 | 6.849 | 6.751 | 6.819 | 452,173 | +0.02(+0.22%) |
May 24, 2012 | 6.645 | 6.804 | 6.599 | 6.804 | 431,879 | +0.19(+2.87%) |
May 23, 2012 | 6.614 | 6.713 | 6.455 | 6.614 | 632,372 | -0.08(-1.25%) |
May 22, 2012 | 6.660 | 6.849 | 6.622 | 6.698 | 485,394 | +0.03(+0.46%) |
May 21, 2012 | 6.690 | 6.804 | 6.592 | 6.667 | 534,892 | +0.00(+0.00%) |
May 18, 2012 | 6.743 | 6.842 | 6.607 | 6.667 | 466,959 | -0.08(-1.24%) |
May 17, 2012 | 6.804 | 6.849 | 6.675 | 6.751 | 481,623 | -0.05(-0.67%) |
May 16, 2012 | 6.895 | 6.940 | 6.781 | 6.796 | 325,161 | -0.07(-0.99%) |
May 15, 2012 | 6.857 | 7.001 | 6.811 | 6.865 | 287,581 | -0.01(-0.11%) |
May 14, 2012 | 6.834 | 6.948 | 6.834 | 6.872 | 412,004 | -0.08(-1.20%) |
May 11, 2012 | 6.887 | 7.054 | 6.880 | 6.956 | 459,521 | -0.03(-0.43%) |
May 10, 2012 | 6.910 | 6.986 | 6.880 | 6.986 | 433,170 | +0.16(+2.33%) |
May 09, 2012 | 6.811 | 6.903 | 6.789 | 6.827 | 479,341 | -0.11(-1.53%) |
May 08, 2012 | 6.857 | 6.963 | 6.842 | 6.933 | 346,460 | +0.01(+0.11%) |
May 07, 2012 | 6.842 | 7.062 | 6.842 | 6.925 | 452,921 | +0.05(+0.77%) |
May 04, 2012 | 6.872 | 6.971 | 6.759 | 6.872 | 773,879 | -0.01(-0.11%) |
May 03, 2012 | 6.971 | 7.077 | 6.796 | 6.880 | 560,035 | -0.11(-1.52%) |
May 02, 2012 | 6.971 | 7.062 | 6.918 | 6.986 | 589,560 | -0.01(-0.11%) |
May 01, 2012 | 7.047 | 7.198 | 6.986 | 6.993 | 1,755,253 | -0.07(-0.97%) |
Apr 30, 2012 | 7.153 | 7.153 | 6.986 | 7.062 | 578,507 | -0.14(-1.89%) |
Apr 27, 2012 | 6.993 | 7.198 | 6.963 | 7.198 | 1,073,480 | -0.05(-0.63%) |
Apr 26, 2012 | 7.137 | 7.274 | 7.009 | 7.244 | 708,412 | -0.10(-1.34%) |
Apr 25, 2012 | 7.297 | 7.448 | 7.221 | 7.342 | 499,686 | +0.18(+2.54%) |
Apr 24, 2012 | 7.016 | 7.221 | 6.993 | 7.160 | 527,549 | +0.17(+2.49%) |
Apr 23, 2012 | 6.993 | 7.107 | 6.956 | 6.986 | 569,418 | -0.14(-1.91%) |
Apr 20, 2012 | 7.198 | 7.213 | 7.062 | 7.122 | 579,117 | +0.08(+1.08%) |
Apr 19, 2012 | 7.137 | 7.236 | 7.009 | 7.047 | 328,985 | -0.06(-0.85%) |
Apr 18, 2012 | 7.228 | 7.281 | 7.092 | 7.107 | 422,130 | -0.14(-1.99%) |
Apr 17, 2012 | 7.228 | 7.289 | 7.190 | 7.251 | 455,810 | +0.11(+1.54%) |
Apr 16, 2012 | 7.190 | 7.198 | 7.077 | 7.141 | 366,466 | +0.02(+0.27%) |
Apr 13, 2012 | 7.251 | 7.297 | 7.100 | 7.122 | 568,562 | -0.14(-1.98%) |
Apr 12, 2012 | 7.130 | 7.274 | 7.084 | 7.266 | 917,117 | +0.14(+2.02%) |
Apr 11, 2012 | 6.933 | 7.122 | 6.933 | 7.122 | 732,961 | +0.25(+3.64%) |
Apr 10, 2012 | 6.986 | 7.092 | 6.796 | 6.872 | 696,221 | -0.13(-1.84%) |
Apr 09, 2012 | 7.016 | 7.115 | 6.948 | 7.001 | 459,894 | -0.20(-2.74%) |
Apr 05, 2012 | 7.251 | 7.281 | 7.130 | 7.198 | 284,225 | -0.08(-1.14%) |
Apr 04, 2012 | 7.327 | 7.448 | 7.206 | 7.281 | 408,363 | -0.16(-2.14%) |
Apr 03, 2012 | 7.569 | 7.577 | 7.395 | 7.441 | 513,144 | -0.14(-1.80%) |
Apr 02, 2012 | 7.471 | 7.584 | 7.380 | 7.577 | 426,919 | +0.07(+0.91%) |
Mar 30, 2012 | 7.577 | 7.577 | 7.410 | 7.509 | 803,211 | +0.02(+0.20%) |
Mar 29, 2012 | 7.486 | 7.539 | 7.337 | 7.494 | 315,824 | -0.08(-1.00%) |
Mar 28, 2012 | 7.569 | 7.600 | 7.410 | 7.569 | 420,300 | +0.01(+0.10%) |
Mar 27, 2012 | 7.615 | 7.653 | 7.554 | 7.562 | 572,395 | -0.07(-0.89%) |
Mar 26, 2012 | 7.653 | 7.683 | 7.547 | 7.630 | 755,809 | +0.06(+0.80%) |
Mar 23, 2012 | 7.569 | 7.630 | 7.509 | 7.569 | 617,559 | -0.01(-0.10%) |
Mar 22, 2012 | 7.713 | 7.766 | 7.531 | 7.577 | 618,915 | -0.22(-2.82%) |
Mar 21, 2012 | 7.880 | 7.880 | 7.736 | 7.797 | 345,101 | -0.05(-0.58%) |
Mar 20, 2012 | 7.850 | 7.956 | 7.728 | 7.842 | 401,006 | -0.10(-1.24%) |
Mar 19, 2012 | 7.819 | 8.092 | 7.622 | 7.941 | 695,592 | +0.11(+1.45%) |
Mar 16, 2012 | 7.941 | 7.978 | 7.797 | 7.827 | 1,660,156 | -0.08(-0.96%) |
Mar 15, 2012 | 7.857 | 8.003 | 7.766 | 7.903 | 818,925 | +0.06(+0.77%) |
Mar 14, 2012 | 7.956 | 7.956 | 7.645 | 7.842 | 926,790 | -0.11(-1.43%) |
Mar 13, 2012 | 7.463 | 8.145 | 7.425 | 7.956 | 1,743,181 | +0.53(+7.14%) |
Mar 12, 2012 | 7.319 | 7.448 | 7.274 | 7.425 | 573,781 | +0.13(+1.77%) |
Mar 09, 2012 | 7.236 | 7.387 | 7.213 | 7.297 | 372,486 | +0.10(+1.37%) |
Mar 08, 2012 | 7.122 | 7.213 | 7.047 | 7.198 | 292,317 | +0.15(+2.15%) |
Mar 07, 2012 | 6.978 | 7.092 | 6.850 | 7.047 | 274,460 | +0.11(+1.64%) |
Mar 06, 2012 | 7.077 | 7.092 | 6.850 | 6.933 | 480,055 | -0.27(-3.68%) |
Mar 05, 2012 | 7.122 | 7.213 | 7.009 | 7.198 | 245,417 | +0.02(+0.32%) |
Mar 02, 2012 | 7.319 | 7.327 | 7.137 | 7.175 | 568,144 | -0.14(-1.87%) |