Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.787 | 7.900 | 7.752 | 7.833 | 63,083 | +0.03(+0.37%) |
May 30, 2012 | 7.845 | 7.883 | 7.787 | 7.804 | 22,632 | -0.09(-1.14%) |
May 29, 2012 | 7.958 | 7.970 | 7.857 | 7.894 | 24,394 | -0.03(-0.33%) |
May 25, 2012 | 7.955 | 7.976 | 7.918 | 7.920 | 33,642 | -0.03(-0.44%) |
May 24, 2012 | 7.961 | 7.961 | 7.874 | 7.955 | 37,325 | +0.03(+0.33%) |
May 23, 2012 | 7.888 | 7.955 | 7.793 | 7.929 | 42,687 | +0.01(+0.18%) |
May 22, 2012 | 7.950 | 7.974 | 7.854 | 7.915 | 61,899 | -0.03(-0.44%) |
May 21, 2012 | 7.903 | 7.973 | 7.891 | 7.950 | 32,094 | +0.06(+0.74%) |
May 18, 2012 | 7.854 | 7.976 | 7.854 | 7.891 | 73,277 | -0.01(-0.11%) |
May 17, 2012 | 7.909 | 7.965 | 7.859 | 7.900 | 71,546 | -0.01(-0.11%) |
May 16, 2012 | 7.970 | 8.005 | 7.851 | 7.909 | 92,148 | +0.04(+0.48%) |
May 15, 2012 | 7.932 | 7.987 | 7.857 | 7.871 | 15,157 | -0.03(-0.37%) |
May 14, 2012 | 7.827 | 8.031 | 7.827 | 7.900 | 23,293 | -0.01(-0.11%) |
May 11, 2012 | 7.880 | 7.938 | 7.880 | 7.909 | 40,873 | -0.03(-0.44%) |
May 10, 2012 | 7.987 | 8.109 | 7.918 | 7.944 | 8,841 | +0.00(+0.00%) |
May 09, 2012 | 7.973 | 8.019 | 7.924 | 7.944 | 24,105 | -0.07(-0.83%) |
May 08, 2012 | 7.918 | 8.162 | 7.915 | 8.011 | 91,677 | +0.06(+0.77%) |
May 07, 2012 | 7.842 | 7.952 | 7.842 | 7.950 | 88,438 | +0.08(+1.00%) |
May 04, 2012 | 7.932 | 7.944 | 7.845 | 7.871 | 65,557 | -0.07(-0.84%) |
May 03, 2012 | 7.906 | 7.973 | 7.845 | 7.938 | 44,804 | -0.01(-0.11%) |
May 02, 2012 | 7.854 | 7.985 | 7.803 | 7.947 | 56,647 | +0.03(+0.37%) |
May 01, 2012 | 7.967 | 7.976 | 7.897 | 7.918 | 74,816 | -0.08(-1.02%) |
Apr 30, 2012 | 8.040 | 8.040 | 7.967 | 7.999 | 19,600 | -0.01(-0.07%) |
Apr 27, 2012 | 7.990 | 8.063 | 7.950 | 8.005 | 41,634 | -0.04(-0.54%) |
Apr 26, 2012 | 7.993 | 8.060 | 7.993 | 8.048 | 10,473 | +0.00(+0.00%) |
Apr 25, 2012 | 8.025 | 8.054 | 7.920 | 8.048 | 39,455 | +0.08(+1.06%) |
Apr 24, 2012 | 7.848 | 7.964 | 7.845 | 7.964 | 18,093 | +0.09(+1.11%) |
Apr 23, 2012 | 7.848 | 7.918 | 7.830 | 7.877 | 39,507 | -0.09(-1.17%) |
Apr 20, 2012 | 8.031 | 8.048 | 7.877 | 7.970 | 64,576 | +0.10(+1.22%) |
Apr 19, 2012 | 7.816 | 7.888 | 7.801 | 7.874 | 102,580 | +0.02(+0.22%) |
Apr 18, 2012 | 7.874 | 7.979 | 7.822 | 7.857 | 32,730 | -0.06(-0.81%) |
Apr 17, 2012 | 7.932 | 7.984 | 7.874 | 7.920 | 42,474 | -0.00(-0.04%) |
Apr 16, 2012 | 7.798 | 7.929 | 7.798 | 7.923 | 8,624 | +0.15(+1.87%) |
Apr 13, 2012 | 7.900 | 7.915 | 7.743 | 7.778 | 37,841 | -0.15(-1.83%) |
Apr 12, 2012 | 7.822 | 7.932 | 7.822 | 7.923 | 50,545 | +0.08(+1.00%) |
Apr 11, 2012 | 7.790 | 7.845 | 7.755 | 7.845 | 35,814 | +0.13(+1.73%) |
Apr 10, 2012 | 7.749 | 7.760 | 7.688 | 7.711 | 85,977 | -0.03(-0.38%) |
Apr 09, 2012 | 7.700 | 7.743 | 7.671 | 7.740 | 37,308 | -0.04(-0.49%) |
Apr 05, 2012 | 7.729 | 7.787 | 7.729 | 7.778 | 10,407 | +0.00(+0.04%) |
Apr 04, 2012 | 7.714 | 7.810 | 7.714 | 7.775 | 46,831 | -0.01(-0.11%) |
Apr 03, 2012 | 7.807 | 7.828 | 7.714 | 7.784 | 45,327 | -0.01(-0.19%) |
Apr 02, 2012 | 7.700 | 7.822 | 7.700 | 7.798 | 36,760 | +0.10(+1.28%) |
Mar 30, 2012 | 7.888 | 7.888 | 7.700 | 7.700 | 84,328 | -0.12(-1.56%) |
Mar 29, 2012 | 7.784 | 7.880 | 7.735 | 7.822 | 37,277 | +0.00(+0.00%) |
Mar 28, 2012 | 7.726 | 7.854 | 7.717 | 7.822 | 36,764 | +0.03(+0.41%) |
Mar 27, 2012 | 7.845 | 7.845 | 7.742 | 7.790 | 47,691 | -0.08(-0.96%) |
Mar 26, 2012 | 7.888 | 7.900 | 7.813 | 7.865 | 48,985 | +0.02(+0.26%) |
Mar 23, 2012 | 7.717 | 7.877 | 7.700 | 7.845 | 37,335 | +0.11(+1.47%) |
Mar 22, 2012 | 7.671 | 7.732 | 7.642 | 7.732 | 129,002 | +0.03(+0.45%) |
Mar 21, 2012 | 7.705 | 7.761 | 7.647 | 7.697 | 13,556 | -0.01(-0.15%) |
Mar 20, 2012 | 7.740 | 7.787 | 7.673 | 7.708 | 14,888 | -0.10(-1.34%) |
Mar 19, 2012 | 7.694 | 7.845 | 7.694 | 7.813 | 29,144 | +0.12(+1.55%) |
Mar 16, 2012 | 7.772 | 7.772 | 7.647 | 7.694 | 95,638 | -0.08(-0.97%) |
Mar 15, 2012 | 7.688 | 7.772 | 7.688 | 7.769 | 46,907 | +0.11(+1.48%) |
Mar 14, 2012 | 7.702 | 7.705 | 7.656 | 7.656 | 12,942 | -0.02(-0.26%) |
Mar 13, 2012 | 7.633 | 7.705 | 7.518 | 7.676 | 136,533 | +0.13(+1.68%) |
Mar 12, 2012 | 7.558 | 7.590 | 7.524 | 7.549 | 10,460 | +0.00(+0.04%) |
Mar 09, 2012 | 7.397 | 7.604 | 7.397 | 7.547 | 32,162 | +0.13(+1.75%) |
Mar 08, 2012 | 7.371 | 7.417 | 7.310 | 7.417 | 37,463 | +0.07(+0.90%) |
Mar 07, 2012 | 7.293 | 7.351 | 7.233 | 7.351 | 28,287 | +0.11(+1.51%) |
Mar 06, 2012 | 7.273 | 7.328 | 7.230 | 7.241 | 68,240 | -0.11(-1.45%) |
Mar 05, 2012 | 7.276 | 7.359 | 7.276 | 7.348 | 43,824 | +0.07(+0.99%) |
Mar 02, 2012 | 7.400 | 7.457 | 7.273 | 7.276 | 61,148 | -0.12(-1.67%) |