Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.520 | 7.592 | 7.415 | 7.466 | 142,199 | -0.07(-0.90%) |
May 30, 2012 | 7.551 | 7.568 | 7.473 | 7.534 | 50,618 | -0.02(-0.27%) |
May 29, 2012 | 7.602 | 7.670 | 7.442 | 7.554 | 104,414 | +0.07(+0.95%) |
May 25, 2012 | 7.514 | 7.517 | 7.442 | 7.483 | 47,871 | +0.00(+0.05%) |
May 24, 2012 | 7.476 | 7.636 | 7.398 | 7.480 | 133,914 | +0.04(+0.55%) |
May 23, 2012 | 7.419 | 7.503 | 7.365 | 7.439 | 399,359 | +0.04(+0.60%) |
May 22, 2012 | 7.392 | 7.409 | 7.351 | 7.395 | 96,113 | +0.05(+0.65%) |
May 21, 2012 | 7.371 | 7.436 | 7.304 | 7.348 | 153,303 | -0.06(-0.87%) |
May 18, 2012 | 7.453 | 7.548 | 7.287 | 7.412 | 315,756 | +0.00(+0.05%) |
May 17, 2012 | 7.609 | 7.673 | 7.375 | 7.409 | 383,275 | -0.19(-2.45%) |
May 16, 2012 | 7.554 | 7.619 | 7.490 | 7.595 | 170,351 | +0.05(+0.64%) |
May 15, 2012 | 7.541 | 7.666 | 7.500 | 7.547 | 212,041 | +0.01(+0.17%) |
May 14, 2012 | 7.537 | 7.537 | 7.490 | 7.534 | 65,628 | +0.02(+0.23%) |
May 11, 2012 | 7.622 | 7.686 | 7.510 | 7.517 | 73,898 | -0.07(-0.89%) |
May 10, 2012 | 7.609 | 7.747 | 7.561 | 7.585 | 187,669 | -0.02(-0.22%) |
May 09, 2012 | 7.568 | 7.605 | 7.456 | 7.602 | 116,311 | +0.05(+0.67%) |
May 08, 2012 | 7.581 | 7.581 | 7.429 | 7.551 | 123,020 | +0.00(+0.04%) |
May 07, 2012 | 7.578 | 7.578 | 7.531 | 7.548 | 280,269 | -0.03(-0.45%) |
May 04, 2012 | 7.588 | 7.588 | 7.517 | 7.581 | 319,674 | -0.01(-0.13%) |
May 03, 2012 | 7.592 | 7.629 | 7.561 | 7.592 | 257,094 | +0.01(+0.13%) |
May 02, 2012 | 7.541 | 7.581 | 7.517 | 7.581 | 324,649 | +0.04(+0.54%) |
May 01, 2012 | 7.541 | 7.554 | 7.510 | 7.541 | 82,691 | +0.04(+0.50%) |
Apr 30, 2012 | 7.517 | 7.527 | 7.476 | 7.503 | 178,371 | +0.03(+0.41%) |
Apr 27, 2012 | 7.473 | 7.490 | 7.453 | 7.473 | 139,833 | +0.00(+0.00%) |
Apr 26, 2012 | 7.497 | 7.510 | 7.470 | 7.473 | 196,869 | +0.02(+0.23%) |
Apr 25, 2012 | 7.490 | 7.500 | 7.439 | 7.456 | 145,218 | -0.00(-0.05%) |
Apr 24, 2012 | 7.473 | 7.504 | 7.439 | 7.459 | 147,457 | -0.01(-0.18%) |
Apr 23, 2012 | 7.456 | 7.527 | 7.442 | 7.473 | 256,743 | +0.02(+0.23%) |
Apr 20, 2012 | 7.436 | 7.456 | 7.422 | 7.456 | 163,323 | +0.02(+0.27%) |
Apr 19, 2012 | 7.432 | 7.439 | 7.375 | 7.436 | 77,873 | +0.00(+0.05%) |
Apr 18, 2012 | 7.419 | 7.439 | 7.392 | 7.432 | 133,831 | -0.01(-0.18%) |
Apr 17, 2012 | 7.412 | 7.446 | 7.405 | 7.446 | 79,584 | +0.03(+0.46%) |
Apr 16, 2012 | 7.409 | 7.422 | 7.388 | 7.412 | 86,999 | +0.04(+0.55%) |
Apr 13, 2012 | 7.378 | 7.419 | 7.351 | 7.371 | 137,414 | +0.03(+0.37%) |
Apr 12, 2012 | 7.310 | 7.365 | 7.290 | 7.344 | 123,318 | +0.02(+0.32%) |
Apr 11, 2012 | 7.314 | 7.361 | 7.300 | 7.320 | 217,151 | +0.01(+0.09%) |
Apr 10, 2012 | 7.300 | 7.314 | 7.249 | 7.314 | 71,328 | +0.03(+0.47%) |
Apr 09, 2012 | 7.317 | 7.317 | 7.249 | 7.280 | 121,403 | -0.04(-0.56%) |
Apr 05, 2012 | 7.287 | 7.320 | 7.259 | 7.320 | 125,511 | +0.03(+0.47%) |
Apr 04, 2012 | 7.324 | 7.351 | 7.287 | 7.287 | 104,998 | -0.06(-0.83%) |
Apr 03, 2012 | 7.307 | 7.368 | 7.307 | 7.348 | 72,131 | +0.01(+0.14%) |
Apr 02, 2012 | 7.381 | 7.388 | 7.334 | 7.337 | 93,968 | -0.02(-0.28%) |
Mar 30, 2012 | 7.341 | 7.381 | 7.304 | 7.358 | 86,385 | +0.03(+0.42%) |
Mar 29, 2012 | 7.239 | 7.341 | 7.226 | 7.327 | 79,475 | +0.03(+0.48%) |
Mar 28, 2012 | 7.317 | 7.334 | 7.249 | 7.292 | 112,581 | -0.06(-0.84%) |
Mar 27, 2012 | 7.229 | 7.354 | 7.229 | 7.354 | 119,120 | +0.08(+1.17%) |
Mar 26, 2012 | 7.198 | 7.314 | 7.198 | 7.270 | 128,877 | +0.04(+0.61%) |
Mar 23, 2012 | 7.137 | 7.236 | 7.137 | 7.226 | 131,651 | +0.12(+1.72%) |
Mar 22, 2012 | 7.178 | 7.232 | 7.070 | 7.104 | 104,110 | -0.06(-0.85%) |
Mar 21, 2012 | 7.090 | 7.168 | 7.090 | 7.165 | 59,706 | +0.00(+0.00%) |
Mar 20, 2012 | 7.165 | 7.209 | 7.165 | 7.165 | 71,738 | -0.01(-0.19%) |
Mar 19, 2012 | 7.100 | 7.187 | 7.100 | 7.178 | 133,604 | +0.03(+0.38%) |
Mar 16, 2012 | 7.239 | 7.280 | 7.148 | 7.151 | 64,371 | -0.11(-1.54%) |
Mar 15, 2012 | 7.253 | 7.307 | 7.243 | 7.263 | 49,641 | -0.03(-0.42%) |
Mar 14, 2012 | 7.348 | 7.348 | 7.256 | 7.293 | 117,252 | +0.00(+0.00%) |
Mar 13, 2012 | 7.300 | 7.361 | 7.253 | 7.293 | 199,808 | -0.05(-0.65%) |
Mar 12, 2012 | 7.304 | 7.354 | 7.276 | 7.341 | 62,402 | -0.01(-0.14%) |
Mar 09, 2012 | 7.351 | 7.354 | 7.331 | 7.351 | 27,373 | -0.00(-0.05%) |
Mar 08, 2012 | 7.314 | 7.354 | 7.236 | 7.354 | 136,664 | +0.03(+0.37%) |
Mar 07, 2012 | 7.320 | 7.365 | 7.320 | 7.327 | 222,914 | +0.00(+0.05%) |
Mar 06, 2012 | 7.320 | 7.361 | 7.320 | 7.324 | 97,424 | +0.00(+0.05%) |
Mar 05, 2012 | 7.276 | 7.388 | 7.276 | 7.320 | 234,274 | +0.01(+0.14%) |
Mar 02, 2012 | 7.270 | 7.320 | 7.270 | 7.310 | 250,057 | -0.00(-0.05%) |