Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 7.216 | 7.243 | 7.211 | 7.232 | 103,617 | +0.03(+0.37%) |
Jun 28, 2012 | 7.173 | 7.205 | 7.168 | 7.205 | 79,223 | +0.03(+0.45%) |
Jun 27, 2012 | 7.087 | 7.184 | 7.087 | 7.173 | 96,192 | +0.05(+0.68%) |
Jun 26, 2012 | 7.125 | 7.152 | 7.103 | 7.125 | 134,892 | +0.02(+0.23%) |
Jun 25, 2012 | 7.146 | 7.162 | 7.103 | 7.109 | 131,550 | -0.01(-0.15%) |
Jun 22, 2012 | 7.141 | 7.152 | 7.103 | 7.119 | 59,950 | -0.01(-0.15%) |
Jun 21, 2012 | 7.098 | 7.157 | 7.087 | 7.130 | 101,107 | +0.03(+0.37%) |
Jun 20, 2012 | 7.119 | 7.147 | 7.093 | 7.104 | 120,791 | +0.02(+0.23%) |
Jun 19, 2012 | 7.130 | 7.136 | 7.082 | 7.087 | 133,296 | -0.03(-0.45%) |
Jun 18, 2012 | 7.114 | 7.140 | 7.093 | 7.119 | 133,572 | +0.03(+0.38%) |
Jun 15, 2012 | 7.093 | 7.093 | 7.039 | 7.093 | 181,385 | +0.00(+0.00%) |
Jun 14, 2012 | 7.157 | 7.205 | 7.071 | 7.093 | 152,217 | -0.10(-1.42%) |
Jun 13, 2012 | 7.162 | 7.195 | 7.130 | 7.195 | 137,207 | +0.05(+0.77%) |
Jun 12, 2012 | 7.129 | 7.150 | 7.113 | 7.140 | 109,170 | -0.01(-0.07%) |
Jun 11, 2012 | 7.140 | 7.156 | 7.126 | 7.145 | 152,209 | -0.01(-0.07%) |
Jun 08, 2012 | 7.129 | 7.150 | 7.118 | 7.150 | 96,499 | +0.03(+0.45%) |
Jun 07, 2012 | 7.140 | 7.140 | 7.086 | 7.118 | 97,662 | +0.02(+0.30%) |
Jun 06, 2012 | 7.129 | 7.129 | 7.081 | 7.097 | 156,589 | -0.02(-0.23%) |
Jun 05, 2012 | 7.060 | 7.113 | 7.060 | 7.113 | 86,767 | +0.05(+0.68%) |
Jun 04, 2012 | 7.086 | 7.097 | 7.054 | 7.065 | 135,164 | -0.03(-0.38%) |
Jun 01, 2012 | 7.092 | 7.102 | 7.065 | 7.092 | 98,288 | +0.01(+0.15%) |
May 31, 2012 | 7.060 | 7.086 | 7.049 | 7.081 | 90,610 | +0.02(+0.30%) |
May 30, 2012 | 7.006 | 7.064 | 7.006 | 7.060 | 84,883 | +0.03(+0.38%) |
May 29, 2012 | 7.065 | 7.070 | 7.027 | 7.033 | 113,016 | -0.03(-0.45%) |
May 25, 2012 | 7.060 | 7.070 | 7.027 | 7.065 | 52,844 | +0.02(+0.23%) |
May 24, 2012 | 7.043 | 7.049 | 6.995 | 7.049 | 128,128 | +0.00(+0.00%) |
May 23, 2012 | 7.027 | 7.049 | 7.011 | 7.049 | 76,904 | +0.05(+0.69%) |
May 22, 2012 | 7.049 | 7.049 | 6.985 | 7.001 | 148,512 | -0.01(-0.15%) |
May 21, 2012 | 7.054 | 7.060 | 7.011 | 7.011 | 107,323 | -0.03(-0.38%) |
May 18, 2012 | 7.070 | 7.070 | 7.017 | 7.038 | 65,385 | -0.03(-0.45%) |
May 17, 2012 | 7.065 | 7.070 | 7.043 | 7.070 | 87,771 | +0.02(+0.23%) |
May 16, 2012 | 7.102 | 7.102 | 7.049 | 7.054 | 118,791 | -0.05(-0.75%) |
May 15, 2012 | 7.060 | 7.108 | 7.054 | 7.108 | 150,304 | +0.02(+0.30%) |
May 14, 2012 | 7.060 | 7.086 | 7.049 | 7.086 | 151,561 | +0.01(+0.15%) |
May 11, 2012 | 7.043 | 7.076 | 7.043 | 7.076 | 68,688 | +0.04(+0.63%) |
May 10, 2012 | 7.037 | 7.042 | 7.025 | 7.031 | 88,039 | -0.01(-0.15%) |
May 09, 2012 | 7.026 | 7.042 | 7.016 | 7.042 | 84,857 | +0.04(+0.61%) |
May 08, 2012 | 7.021 | 7.037 | 7.000 | 7.000 | 123,630 | -0.01(-0.08%) |
May 07, 2012 | 7.026 | 7.042 | 7.005 | 7.005 | 148,493 | -0.02(-0.30%) |
May 04, 2012 | 7.031 | 7.042 | 7.023 | 7.026 | 55,772 | -0.02(-0.23%) |
May 03, 2012 | 7.037 | 7.042 | 7.031 | 7.042 | 81,337 | +0.00(+0.00%) |
May 02, 2012 | 7.010 | 7.042 | 7.010 | 7.042 | 102,837 | +0.01(+0.08%) |
May 01, 2012 | 7.021 | 7.042 | 7.005 | 7.037 | 99,223 | +0.05(+0.68%) |
Apr 30, 2012 | 7.016 | 7.026 | 6.989 | 6.989 | 62,913 | -0.01(-0.08%) |
Apr 27, 2012 | 6.989 | 7.027 | 6.989 | 6.994 | 98,079 | -0.02(-0.23%) |
Apr 26, 2012 | 7.016 | 7.036 | 6.984 | 7.010 | 106,619 | +0.02(+0.23%) |
Apr 25, 2012 | 6.984 | 7.031 | 6.984 | 6.994 | 94,372 | -0.01(-0.15%) |
Apr 24, 2012 | 6.946 | 7.016 | 6.946 | 7.005 | 107,637 | +0.04(+0.53%) |
Apr 23, 2012 | 6.952 | 6.968 | 6.909 | 6.968 | 66,770 | +0.03(+0.46%) |
Apr 20, 2012 | 6.957 | 6.957 | 6.888 | 6.936 | 80,172 | +0.01(+0.15%) |
Apr 19, 2012 | 6.920 | 6.951 | 6.901 | 6.925 | 72,143 | +0.00(+0.00%) |
Apr 18, 2012 | 6.941 | 6.952 | 6.904 | 6.925 | 93,395 | +0.01(+0.15%) |
Apr 17, 2012 | 6.930 | 6.952 | 6.893 | 6.915 | 108,971 | -0.02(-0.23%) |
Apr 16, 2012 | 6.899 | 6.962 | 6.872 | 6.930 | 70,036 | +0.02(+0.31%) |
Apr 13, 2012 | 6.893 | 6.915 | 6.861 | 6.909 | 142,490 | -0.01(-0.15%) |
Apr 12, 2012 | 6.840 | 6.920 | 6.824 | 6.920 | 78,631 | +0.09(+1.34%) |
Apr 11, 2012 | 6.923 | 6.923 | 6.807 | 6.828 | 167,973 | -0.07(-1.07%) |
Apr 10, 2012 | 6.908 | 6.940 | 6.876 | 6.902 | 78,654 | +0.01(+0.15%) |
Apr 09, 2012 | 6.945 | 7.003 | 6.886 | 6.892 | 156,473 | -0.08(-1.14%) |
Apr 05, 2012 | 6.976 | 6.982 | 6.945 | 6.971 | 115,264 | +0.03(+0.38%) |
Apr 04, 2012 | 6.902 | 6.946 | 6.881 | 6.945 | 139,037 | +0.06(+0.92%) |
Apr 03, 2012 | 6.939 | 6.950 | 6.881 | 6.881 | 89,185 | -0.06(-0.84%) |