Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.458 | 7.605 | 7.408 | 7.481 | 131,624 | -0.01(-0.10%) |
May 30, 2012 | 7.496 | 7.546 | 7.408 | 7.488 | 22,213 | -0.03(-0.39%) |
May 29, 2012 | 7.575 | 7.575 | 7.445 | 7.517 | 14,857 | -0.04(-0.58%) |
May 25, 2012 | 7.554 | 7.568 | 7.481 | 7.561 | 93,074 | +0.01(+0.10%) |
May 24, 2012 | 7.488 | 7.554 | 7.481 | 7.554 | 13,824 | -0.01(-0.19%) |
May 23, 2012 | 7.539 | 7.575 | 7.481 | 7.568 | 14,495 | +0.00(+0.00%) |
May 22, 2012 | 7.546 | 7.575 | 7.483 | 7.568 | 64,571 | +0.01(+0.10%) |
May 21, 2012 | 7.568 | 7.586 | 7.496 | 7.561 | 17,641 | -0.01(-0.10%) |
May 18, 2012 | 7.452 | 7.590 | 7.089 | 7.568 | 30,555 | +0.09(+1.17%) |
May 17, 2012 | 7.423 | 7.554 | 7.408 | 7.481 | 69,800 | +0.04(+0.49%) |
May 16, 2012 | 7.459 | 7.514 | 7.416 | 7.445 | 24,153 | +0.00(+0.00%) |
May 15, 2012 | 7.437 | 7.510 | 7.430 | 7.445 | 16,932 | +0.00(+0.00%) |
May 14, 2012 | 7.379 | 7.488 | 7.379 | 7.445 | 53,087 | +0.00(+0.00%) |
May 11, 2012 | 7.343 | 7.459 | 7.343 | 7.445 | 114,915 | +0.05(+0.69%) |
May 10, 2012 | 7.437 | 7.437 | 7.299 | 7.394 | 27,936 | -0.01(-0.20%) |
May 09, 2012 | 7.278 | 7.437 | 7.183 | 7.408 | 26,543 | +0.07(+0.99%) |
May 08, 2012 | 7.125 | 7.408 | 7.125 | 7.336 | 22,315 | +0.17(+2.33%) |
May 07, 2012 | 7.125 | 7.176 | 7.118 | 7.169 | 9,633 | +0.02(+0.30%) |
May 04, 2012 | 7.183 | 7.205 | 7.118 | 7.147 | 30,654 | -0.06(-0.81%) |
May 03, 2012 | 7.074 | 7.263 | 7.074 | 7.205 | 24,839 | +0.09(+1.22%) |
May 02, 2012 | 6.994 | 7.118 | 6.994 | 7.118 | 20,602 | +0.09(+1.34%) |
May 01, 2012 | 7.074 | 7.147 | 6.951 | 7.023 | 27,556 | -0.06(-0.82%) |
Apr 30, 2012 | 7.082 | 7.176 | 7.053 | 7.082 | 24,351 | -0.11(-1.52%) |
Apr 27, 2012 | 7.256 | 7.256 | 7.103 | 7.191 | 13,702 | -0.07(-1.00%) |
Apr 26, 2012 | 7.299 | 7.321 | 7.234 | 7.263 | 33,708 | -0.15(-1.96%) |
Apr 25, 2012 | 7.212 | 7.430 | 7.154 | 7.408 | 27,205 | +0.25(+3.55%) |
Apr 24, 2012 | 7.074 | 7.191 | 7.074 | 7.154 | 10,714 | +0.07(+1.03%) |
Apr 23, 2012 | 7.038 | 7.132 | 7.038 | 7.082 | 27,657 | -0.04(-0.51%) |
Apr 20, 2012 | 7.212 | 7.227 | 7.103 | 7.118 | 23,408 | +0.03(+0.41%) |
Apr 19, 2012 | 7.140 | 7.183 | 7.089 | 7.089 | 21,428 | -0.03(-0.41%) |
Apr 18, 2012 | 7.220 | 7.220 | 7.082 | 7.118 | 16,257 | -0.11(-1.51%) |
Apr 17, 2012 | 7.227 | 7.285 | 7.183 | 7.227 | 35,287 | +0.02(+0.30%) |
Apr 16, 2012 | 7.125 | 7.227 | 7.111 | 7.205 | 8,658 | +0.08(+1.12%) |
Apr 13, 2012 | 7.103 | 7.183 | 6.994 | 7.125 | 26,798 | -0.03(-0.41%) |
Apr 12, 2012 | 7.154 | 7.191 | 7.118 | 7.154 | 24,651 | -0.04(-0.51%) |
Apr 11, 2012 | 7.176 | 7.191 | 7.118 | 7.191 | 40,847 | +0.10(+1.43%) |
Apr 10, 2012 | 7.096 | 7.147 | 7.060 | 7.089 | 58,474 | +0.00(+0.00%) |
Apr 09, 2012 | 7.082 | 7.132 | 7.082 | 7.089 | 57,805 | -0.04(-0.61%) |
Apr 05, 2012 | 7.132 | 7.191 | 7.118 | 7.132 | 10,437 | -0.03(-0.41%) |
Apr 04, 2012 | 7.096 | 7.191 | 7.082 | 7.161 | 30,164 | +0.03(+0.41%) |
Apr 03, 2012 | 7.154 | 7.191 | 7.103 | 7.132 | 18,310 | -0.02(-0.30%) |
Apr 02, 2012 | 7.082 | 7.183 | 7.060 | 7.154 | 24,826 | +0.04(+0.51%) |
Mar 30, 2012 | 7.191 | 7.191 | 7.118 | 7.118 | 15,330 | -0.01(-0.20%) |
Mar 29, 2012 | 7.089 | 7.154 | 7.053 | 7.132 | 16,962 | -0.01(-0.20%) |
Mar 28, 2012 | 7.161 | 7.176 | 7.082 | 7.147 | 9,943 | +0.01(+0.10%) |
Mar 27, 2012 | 7.154 | 7.285 | 7.082 | 7.140 | 20,067 | -0.01(-0.20%) |
Mar 26, 2012 | 7.009 | 7.176 | 7.009 | 7.154 | 38,173 | +0.20(+2.82%) |
Mar 23, 2012 | 6.893 | 6.980 | 6.893 | 6.958 | 17,660 | +0.07(+1.05%) |
Mar 22, 2012 | 6.871 | 6.907 | 6.864 | 6.885 | 33,901 | -0.02(-0.32%) |
Mar 21, 2012 | 6.907 | 6.958 | 6.900 | 6.907 | 25,848 | -0.05(-0.73%) |
Mar 20, 2012 | 6.929 | 7.074 | 6.900 | 6.958 | 31,898 | -0.04(-0.52%) |
Mar 19, 2012 | 6.915 | 7.045 | 6.893 | 6.994 | 23,846 | +0.08(+1.16%) |
Mar 16, 2012 | 6.893 | 6.915 | 6.864 | 6.915 | 55,279 | +0.01(+0.21%) |
Mar 15, 2012 | 6.900 | 6.929 | 6.864 | 6.900 | 237,018 | -0.01(-0.21%) |
Mar 14, 2012 | 6.944 | 6.951 | 6.900 | 6.915 | 10,579 | -0.04(-0.52%) |
Mar 13, 2012 | 6.944 | 6.958 | 6.850 | 6.951 | 81,894 | +0.08(+1.16%) |
Mar 12, 2012 | 6.900 | 6.907 | 6.864 | 6.871 | 41,835 | -0.02(-0.31%) |
Mar 09, 2012 | 6.944 | 6.987 | 6.835 | 6.893 | 67,070 | +0.02(+0.32%) |
Mar 08, 2012 | 6.922 | 6.922 | 6.864 | 6.871 | 32,834 | -0.03(-0.42%) |
Mar 07, 2012 | 6.886 | 6.949 | 6.821 | 6.900 | 39,352 | +0.07(+1.06%) |
Mar 06, 2012 | 6.792 | 6.857 | 6.792 | 6.828 | 33,844 | -0.01(-0.21%) |
Mar 05, 2012 | 6.806 | 6.871 | 6.777 | 6.842 | 47,600 | +0.00(+0.00%) |
Mar 02, 2012 | 6.915 | 6.958 | 6.749 | 6.842 | 161,380 | -0.04(-0.63%) |