Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.237 | 7.342 | 6.980 | 7.256 | 770,803 | +0.01(+0.13%) |
May 30, 2012 | 7.237 | 7.351 | 7.066 | 7.247 | 1,113,212 | -0.09(-1.17%) |
May 29, 2012 | 7.180 | 7.370 | 7.104 | 7.332 | 978,761 | +0.25(+3.49%) |
May 25, 2012 | 6.837 | 7.123 | 6.790 | 7.085 | 1,507,523 | +0.26(+3.77%) |
May 24, 2012 | 6.685 | 6.837 | 6.637 | 6.828 | 1,529,462 | +0.16(+2.43%) |
May 23, 2012 | 6.618 | 6.685 | 6.437 | 6.666 | 1,623,502 | -0.05(-0.71%) |
May 22, 2012 | 6.913 | 6.923 | 6.666 | 6.713 | 1,303,656 | -0.17(-2.49%) |
May 21, 2012 | 6.628 | 6.894 | 6.571 | 6.885 | 1,473,899 | +0.28(+4.18%) |
May 18, 2012 | 6.904 | 6.923 | 6.571 | 6.609 | 1,979,148 | -0.29(-4.14%) |
May 17, 2012 | 7.237 | 7.304 | 6.713 | 6.894 | 3,510,720 | +0.25(+3.72%) |
May 16, 2012 | 6.675 | 6.875 | 6.571 | 6.647 | 1,513,755 | -0.01(-0.14%) |
May 15, 2012 | 6.694 | 6.761 | 6.637 | 6.656 | 1,315,261 | -0.04(-0.57%) |
May 14, 2012 | 6.856 | 6.875 | 6.652 | 6.694 | 1,330,125 | -0.27(-3.83%) |
May 11, 2012 | 6.904 | 7.156 | 6.856 | 6.961 | 796,618 | -0.04(-0.54%) |
May 10, 2012 | 6.904 | 7.071 | 6.828 | 6.999 | 1,259,573 | +0.20(+2.94%) |
May 09, 2012 | 6.666 | 6.856 | 6.599 | 6.799 | 1,043,799 | +0.04(+0.56%) |
May 08, 2012 | 6.799 | 6.837 | 6.694 | 6.761 | 1,911,242 | -0.11(-1.66%) |
May 07, 2012 | 6.847 | 7.047 | 6.847 | 6.875 | 1,664,542 | -0.04(-0.55%) |
May 04, 2012 | 7.170 | 7.190 | 6.904 | 6.913 | 1,570,379 | -0.28(-3.84%) |
May 03, 2012 | 7.351 | 7.389 | 7.170 | 7.190 | 1,563,920 | -0.19(-2.58%) |
May 02, 2012 | 7.285 | 7.437 | 7.256 | 7.380 | 1,222,211 | +0.05(+0.65%) |
May 01, 2012 | 7.361 | 7.494 | 7.299 | 7.332 | 1,507,159 | +0.01(+0.13%) |
Apr 30, 2012 | 7.504 | 7.551 | 7.323 | 7.323 | 1,817,644 | -0.19(-2.53%) |
Apr 27, 2012 | 7.570 | 7.618 | 7.466 | 7.513 | 1,166,039 | -0.04(-0.50%) |
Apr 26, 2012 | 7.370 | 7.551 | 7.313 | 7.551 | 1,315,368 | +0.13(+1.80%) |
Apr 25, 2012 | 7.494 | 7.523 | 7.237 | 7.418 | 2,836,164 | +0.01(+0.13%) |
Apr 24, 2012 | 8.085 | 8.085 | 7.170 | 7.409 | 6,846,517 | -0.31(-4.07%) |
Apr 23, 2012 | 7.666 | 7.989 | 7.609 | 7.723 | 2,862,447 | -0.13(-1.70%) |
Apr 20, 2012 | 7.808 | 8.018 | 7.770 | 7.856 | 2,609,135 | +0.13(+1.73%) |
Apr 19, 2012 | 7.685 | 7.780 | 7.542 | 7.723 | 1,628,135 | +0.19(+2.53%) |
Apr 18, 2012 | 7.618 | 7.808 | 7.475 | 7.532 | 1,438,715 | -0.16(-2.10%) |
Apr 17, 2012 | 7.447 | 7.751 | 7.437 | 7.694 | 1,767,629 | +0.29(+3.86%) |
Apr 16, 2012 | 7.513 | 7.513 | 7.285 | 7.409 | 658,466 | -0.08(-1.02%) |
Apr 13, 2012 | 7.542 | 7.561 | 7.375 | 7.485 | 1,043,824 | -0.11(-1.50%) |
Apr 12, 2012 | 7.466 | 7.713 | 7.418 | 7.599 | 1,409,533 | +0.14(+1.92%) |
Apr 11, 2012 | 7.389 | 7.580 | 7.351 | 7.456 | 1,251,169 | +0.18(+2.49%) |
Apr 10, 2012 | 7.475 | 7.570 | 7.199 | 7.275 | 2,174,551 | -0.21(-2.80%) |
Apr 09, 2012 | 7.294 | 7.523 | 7.151 | 7.485 | 1,525,354 | +0.09(+1.16%) |
Apr 05, 2012 | 7.437 | 7.532 | 7.342 | 7.399 | 1,471,136 | -0.08(-1.02%) |
Apr 04, 2012 | 7.504 | 7.618 | 7.370 | 7.475 | 1,758,045 | -0.13(-1.75%) |
Apr 03, 2012 | 7.628 | 7.770 | 7.551 | 7.609 | 1,606,109 | -0.05(-0.62%) |
Apr 02, 2012 | 7.447 | 7.713 | 7.437 | 7.656 | 1,998,166 | +0.19(+2.55%) |
Mar 30, 2012 | 7.742 | 7.742 | 7.437 | 7.466 | 2,297,432 | -0.18(-2.37%) |
Mar 29, 2012 | 7.637 | 7.685 | 7.494 | 7.647 | 1,775,501 | -0.04(-0.50%) |
Mar 28, 2012 | 7.980 | 8.028 | 7.570 | 7.685 | 1,776,314 | -0.29(-3.58%) |
Mar 27, 2012 | 7.875 | 8.113 | 7.828 | 7.970 | 1,710,239 | +0.12(+1.58%) |
Mar 26, 2012 | 7.761 | 7.875 | 7.723 | 7.847 | 1,626,921 | +0.22(+2.87%) |
Mar 23, 2012 | 7.409 | 7.675 | 7.275 | 7.628 | 1,398,158 | +0.25(+3.35%) |
Mar 22, 2012 | 7.561 | 7.599 | 7.237 | 7.380 | 2,377,736 | -0.27(-3.49%) |
Mar 21, 2012 | 7.732 | 7.760 | 7.570 | 7.647 | 1,208,065 | -0.03(-0.37%) |
Mar 20, 2012 | 7.856 | 7.866 | 7.647 | 7.675 | 1,547,283 | -0.23(-2.89%) |
Mar 19, 2012 | 7.818 | 8.075 | 7.761 | 7.904 | 1,206,401 | +0.09(+1.10%) |
Mar 16, 2012 | 7.913 | 7.980 | 7.742 | 7.818 | 1,432,872 | -0.10(-1.20%) |
Mar 15, 2012 | 7.723 | 7.985 | 7.704 | 7.913 | 1,237,972 | +0.18(+2.34%) |
Mar 14, 2012 | 7.923 | 7.932 | 7.666 | 7.732 | 1,078,159 | -0.19(-2.40%) |
Mar 13, 2012 | 7.599 | 7.970 | 7.599 | 7.923 | 2,097,660 | +0.38(+5.05%) |
Mar 12, 2012 | 7.504 | 7.614 | 7.456 | 7.542 | 1,660,225 | +0.06(+0.76%) |
Mar 09, 2012 | 7.389 | 7.609 | 7.380 | 7.485 | 1,181,123 | +0.08(+1.03%) |
Mar 08, 2012 | 7.437 | 7.513 | 7.323 | 7.409 | 2,323,516 | +0.12(+1.70%) |
Mar 07, 2012 | 7.094 | 7.342 | 7.085 | 7.285 | 1,295,519 | +0.25(+3.52%) |
Mar 06, 2012 | 7.309 | 7.309 | 6.961 | 7.037 | 1,680,896 | -0.35(-4.77%) |
Mar 05, 2012 | 7.523 | 7.542 | 7.342 | 7.389 | 1,800,799 | -0.16(-2.14%) |
Mar 02, 2012 | 7.666 | 7.770 | 7.542 | 7.551 | 1,558,479 | -0.10(-1.25%) |