Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.059 | 7.086 | 7.049 | 7.081 | 90,613 | +0.02(+0.30%) |
May 30, 2012 | 7.006 | 7.063 | 7.006 | 7.059 | 84,887 | +0.03(+0.38%) |
May 29, 2012 | 7.065 | 7.070 | 7.027 | 7.033 | 113,021 | -0.03(-0.45%) |
May 25, 2012 | 7.059 | 7.070 | 7.027 | 7.065 | 52,846 | +0.02(+0.23%) |
May 24, 2012 | 7.043 | 7.049 | 6.995 | 7.049 | 128,134 | +0.00(+0.00%) |
May 23, 2012 | 7.027 | 7.049 | 7.011 | 7.049 | 76,907 | +0.05(+0.69%) |
May 22, 2012 | 7.049 | 7.049 | 6.984 | 7.000 | 148,518 | -0.01(-0.15%) |
May 21, 2012 | 7.054 | 7.059 | 7.011 | 7.011 | 107,328 | -0.03(-0.38%) |
May 18, 2012 | 7.070 | 7.070 | 7.016 | 7.038 | 65,388 | -0.03(-0.45%) |
May 17, 2012 | 7.065 | 7.070 | 7.043 | 7.070 | 87,774 | +0.02(+0.23%) |
May 16, 2012 | 7.102 | 7.102 | 7.049 | 7.054 | 118,796 | -0.05(-0.75%) |
May 15, 2012 | 7.059 | 7.107 | 7.054 | 7.107 | 150,311 | +0.02(+0.30%) |
May 14, 2012 | 7.059 | 7.086 | 7.049 | 7.086 | 151,567 | +0.01(+0.15%) |
May 11, 2012 | 7.043 | 7.075 | 7.043 | 7.075 | 68,691 | +0.04(+0.63%) |
May 10, 2012 | 7.036 | 7.042 | 7.025 | 7.031 | 88,042 | -0.01(-0.15%) |
May 09, 2012 | 7.026 | 7.042 | 7.016 | 7.042 | 84,861 | +0.04(+0.61%) |
May 08, 2012 | 7.021 | 7.036 | 6.999 | 6.999 | 123,635 | -0.01(-0.08%) |
May 07, 2012 | 7.026 | 7.042 | 7.005 | 7.005 | 148,499 | -0.02(-0.30%) |
May 04, 2012 | 7.031 | 7.042 | 7.022 | 7.026 | 55,774 | -0.02(-0.23%) |
May 03, 2012 | 7.036 | 7.042 | 7.031 | 7.042 | 81,340 | +0.00(+0.00%) |
May 02, 2012 | 7.010 | 7.042 | 7.010 | 7.042 | 102,841 | +0.01(+0.08%) |
May 01, 2012 | 7.021 | 7.042 | 7.005 | 7.036 | 99,227 | +0.05(+0.68%) |
Apr 30, 2012 | 7.015 | 7.026 | 6.989 | 6.989 | 62,915 | -0.01(-0.08%) |
Apr 27, 2012 | 6.989 | 7.027 | 6.989 | 6.994 | 98,083 | -0.02(-0.23%) |
Apr 26, 2012 | 7.015 | 7.036 | 6.983 | 7.010 | 106,623 | +0.02(+0.23%) |
Apr 25, 2012 | 6.983 | 7.031 | 6.983 | 6.994 | 94,376 | -0.01(-0.15%) |
Apr 24, 2012 | 6.946 | 7.015 | 6.946 | 7.005 | 107,641 | +0.04(+0.53%) |
Apr 23, 2012 | 6.951 | 6.967 | 6.909 | 6.967 | 66,773 | +0.03(+0.46%) |
Apr 20, 2012 | 6.957 | 6.957 | 6.888 | 6.936 | 80,175 | +0.01(+0.15%) |
Apr 19, 2012 | 6.920 | 6.951 | 6.900 | 6.925 | 72,146 | +0.00(+0.00%) |
Apr 18, 2012 | 6.941 | 6.951 | 6.904 | 6.925 | 93,399 | +0.01(+0.15%) |
Apr 17, 2012 | 6.930 | 6.951 | 6.893 | 6.914 | 108,975 | -0.02(-0.23%) |
Apr 16, 2012 | 6.898 | 6.962 | 6.872 | 6.930 | 70,039 | +0.02(+0.31%) |
Apr 13, 2012 | 6.893 | 6.914 | 6.861 | 6.909 | 142,497 | -0.01(-0.15%) |
Apr 12, 2012 | 6.840 | 6.920 | 6.824 | 6.920 | 78,634 | +0.09(+1.34%) |
Apr 11, 2012 | 6.923 | 6.923 | 6.807 | 6.828 | 167,980 | -0.07(-1.07%) |
Apr 10, 2012 | 6.907 | 6.940 | 6.876 | 6.902 | 78,658 | +0.01(+0.15%) |
Apr 09, 2012 | 6.944 | 7.002 | 6.886 | 6.891 | 156,480 | -0.08(-1.14%) |
Apr 05, 2012 | 6.976 | 6.981 | 6.944 | 6.971 | 115,269 | +0.03(+0.38%) |
Apr 04, 2012 | 6.902 | 6.946 | 6.881 | 6.944 | 139,043 | +0.06(+0.92%) |
Apr 03, 2012 | 6.939 | 6.950 | 6.881 | 6.881 | 89,189 | -0.06(-0.84%) |
Apr 02, 2012 | 6.913 | 6.939 | 6.897 | 6.939 | 103,374 | +0.06(+0.85%) |
Mar 30, 2012 | 6.849 | 6.902 | 6.810 | 6.881 | 128,661 | +0.08(+1.25%) |
Mar 29, 2012 | 6.860 | 6.875 | 6.780 | 6.796 | 65,093 | -0.08(-1.23%) |
Mar 28, 2012 | 6.786 | 6.891 | 6.786 | 6.881 | 92,233 | +0.05(+0.77%) |
Mar 27, 2012 | 6.733 | 6.844 | 6.690 | 6.828 | 166,586 | +0.06(+0.94%) |
Mar 26, 2012 | 6.844 | 6.844 | 6.717 | 6.764 | 91,901 | -0.08(-1.16%) |
Mar 23, 2012 | 6.770 | 6.849 | 6.722 | 6.844 | 159,191 | +0.13(+1.89%) |
Mar 22, 2012 | 6.727 | 6.764 | 6.696 | 6.717 | 126,307 | -0.04(-0.55%) |
Mar 21, 2012 | 6.675 | 6.754 | 6.669 | 6.754 | 164,760 | +0.09(+1.35%) |
Mar 20, 2012 | 6.595 | 6.669 | 6.563 | 6.664 | 254,416 | +0.06(+0.96%) |
Mar 19, 2012 | 6.442 | 6.632 | 6.378 | 6.600 | 482,862 | +0.12(+1.79%) |
Mar 16, 2012 | 6.574 | 6.574 | 6.368 | 6.484 | 658,728 | -0.09(-1.37%) |
Mar 15, 2012 | 6.701 | 6.722 | 6.574 | 6.574 | 588,490 | -0.16(-2.43%) |
Mar 14, 2012 | 6.913 | 6.913 | 6.738 | 6.738 | 182,437 | -0.17(-2.52%) |
Mar 13, 2012 | 6.965 | 6.976 | 6.828 | 6.913 | 168,184 | -0.04(-0.51%) |
Mar 12, 2012 | 6.953 | 6.959 | 6.939 | 6.948 | 77,539 | -0.01(-0.15%) |
Mar 09, 2012 | 6.948 | 6.980 | 6.948 | 6.959 | 85,217 | -0.02(-0.23%) |
Mar 08, 2012 | 6.943 | 6.980 | 6.932 | 6.975 | 159,597 | +0.03(+0.38%) |
Mar 07, 2012 | 6.922 | 6.948 | 6.913 | 6.948 | 102,792 | +0.02(+0.23%) |
Mar 06, 2012 | 6.917 | 6.932 | 6.901 | 6.932 | 149,297 | -0.00(-0.02%) |
Mar 05, 2012 | 6.964 | 6.964 | 6.922 | 6.933 | 67,886 | -0.03(-0.36%) |
Mar 02, 2012 | 6.938 | 6.964 | 6.927 | 6.959 | 145,911 | +0.01(+0.08%) |