Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.067 | 7.113 | 7.044 | 7.075 | 668,192 | +0.02(+0.22%) |
May 30, 2012 | 7.098 | 7.113 | 7.029 | 7.059 | 430,855 | -0.08(-1.07%) |
May 29, 2012 | 7.151 | 7.158 | 7.105 | 7.136 | 349,882 | +0.02(+0.21%) |
May 25, 2012 | 7.105 | 7.143 | 7.090 | 7.120 | 359,259 | +0.02(+0.32%) |
May 24, 2012 | 7.082 | 7.136 | 7.037 | 7.098 | 414,927 | +0.03(+0.43%) |
May 23, 2012 | 7.037 | 7.090 | 6.983 | 7.067 | 356,351 | +0.02(+0.32%) |
May 22, 2012 | 7.082 | 7.158 | 7.021 | 7.044 | 392,940 | -0.05(-0.64%) |
May 21, 2012 | 6.968 | 7.120 | 6.915 | 7.090 | 477,027 | +0.17(+2.42%) |
May 18, 2012 | 7.006 | 7.044 | 6.922 | 6.922 | 744,407 | -0.09(-1.30%) |
May 17, 2012 | 7.204 | 7.212 | 7.014 | 7.014 | 993,160 | -0.19(-2.64%) |
May 16, 2012 | 7.189 | 7.235 | 7.189 | 7.204 | 303,223 | +0.03(+0.42%) |
May 15, 2012 | 7.250 | 7.273 | 7.166 | 7.174 | 454,807 | -0.08(-1.05%) |
May 14, 2012 | 7.265 | 7.303 | 7.235 | 7.250 | 407,450 | -0.05(-0.73%) |
May 11, 2012 | 7.227 | 7.303 | 7.219 | 7.303 | 475,290 | +0.06(+0.84%) |
May 10, 2012 | 7.235 | 7.265 | 7.212 | 7.242 | 456,193 | +0.05(+0.63%) |
May 09, 2012 | 7.197 | 7.257 | 7.181 | 7.197 | 610,900 | +0.00(+0.00%) |
May 08, 2012 | 7.197 | 7.242 | 7.197 | 7.197 | 620,746 | -0.02(-0.21%) |
May 07, 2012 | 7.189 | 7.250 | 7.158 | 7.212 | 554,553 | +0.02(+0.32%) |
May 04, 2012 | 7.204 | 7.235 | 7.189 | 7.189 | 551,641 | -0.02(-0.32%) |
May 03, 2012 | 7.181 | 7.265 | 7.181 | 7.212 | 851,820 | +0.10(+1.39%) |
May 02, 2012 | 7.151 | 7.151 | 7.082 | 7.113 | 661,840 | -0.05(-0.64%) |
May 01, 2012 | 7.158 | 7.212 | 7.120 | 7.158 | 1,111,024 | -0.02(-0.32%) |
Apr 30, 2012 | 7.181 | 7.227 | 7.159 | 7.181 | 557,484 | +0.01(+0.11%) |
Apr 27, 2012 | 7.227 | 7.227 | 7.113 | 7.174 | 361,583 | -0.04(-0.53%) |
Apr 26, 2012 | 7.143 | 7.219 | 7.113 | 7.212 | 321,944 | +0.08(+1.07%) |
Apr 25, 2012 | 7.113 | 7.143 | 7.059 | 7.136 | 385,019 | +0.04(+0.54%) |
Apr 24, 2012 | 7.021 | 7.120 | 7.021 | 7.098 | 366,400 | +0.07(+0.98%) |
Apr 23, 2012 | 6.976 | 7.037 | 6.953 | 7.029 | 442,948 | +0.01(+0.11%) |
Apr 20, 2012 | 7.044 | 7.059 | 6.999 | 7.021 | 291,104 | +0.02(+0.33%) |
Apr 19, 2012 | 7.006 | 7.029 | 6.976 | 6.999 | 290,371 | -0.01(-0.11%) |
Apr 18, 2012 | 7.044 | 7.059 | 6.968 | 7.006 | 499,179 | -0.05(-0.65%) |
Apr 17, 2012 | 7.059 | 7.075 | 7.040 | 7.052 | 397,008 | +0.01(+0.11%) |
Apr 16, 2012 | 7.037 | 7.082 | 7.021 | 7.044 | 422,658 | +0.02(+0.22%) |
Apr 13, 2012 | 7.006 | 7.082 | 6.991 | 7.029 | 430,288 | -0.02(-0.32%) |
Apr 12, 2012 | 6.922 | 7.082 | 6.915 | 7.052 | 552,283 | +0.13(+1.87%) |
Apr 11, 2012 | 6.869 | 6.930 | 6.808 | 6.922 | 651,779 | +0.08(+1.11%) |
Apr 10, 2012 | 6.938 | 6.960 | 6.846 | 6.846 | 750,624 | -0.08(-1.10%) |
Apr 09, 2012 | 6.915 | 6.991 | 6.892 | 6.922 | 675,624 | -0.04(-0.55%) |
Apr 05, 2012 | 7.006 | 7.021 | 6.953 | 6.960 | 448,108 | -0.06(-0.87%) |
Apr 04, 2012 | 7.059 | 7.075 | 7.006 | 7.021 | 492,684 | -0.06(-0.86%) |
Apr 03, 2012 | 7.113 | 7.136 | 7.075 | 7.082 | 854,605 | -0.03(-0.43%) |
Apr 02, 2012 | 7.061 | 7.120 | 7.046 | 7.113 | 1,249,754 | +0.05(+0.73%) |
Mar 30, 2012 | 7.061 | 7.076 | 7.039 | 7.061 | 759,832 | +0.02(+0.32%) |
Mar 29, 2012 | 6.972 | 7.054 | 6.950 | 7.039 | 382,303 | +0.06(+0.85%) |
Mar 28, 2012 | 6.980 | 6.994 | 6.950 | 6.980 | 474,462 | +0.00(+0.00%) |
Mar 27, 2012 | 7.076 | 7.098 | 6.980 | 6.980 | 609,339 | -0.10(-1.46%) |
Mar 26, 2012 | 7.076 | 7.120 | 7.046 | 7.083 | 668,241 | +0.04(+0.63%) |
Mar 23, 2012 | 7.009 | 7.039 | 6.987 | 7.039 | 420,579 | +0.05(+0.74%) |
Mar 22, 2012 | 6.994 | 7.024 | 6.972 | 6.987 | 360,470 | -0.04(-0.63%) |
Mar 21, 2012 | 7.083 | 7.083 | 7.002 | 7.031 | 441,101 | -0.02(-0.31%) |
Mar 20, 2012 | 7.054 | 7.091 | 6.994 | 7.054 | 724,675 | +0.06(+0.85%) |
Mar 19, 2012 | 6.876 | 7.024 | 6.869 | 6.994 | 962,520 | +0.16(+2.27%) |
Mar 16, 2012 | 6.876 | 6.898 | 6.832 | 6.839 | 847,417 | -0.02(-0.32%) |
Mar 15, 2012 | 6.824 | 6.869 | 6.802 | 6.861 | 465,076 | +0.06(+0.87%) |
Mar 14, 2012 | 6.928 | 6.928 | 6.802 | 6.802 | 733,095 | -0.13(-1.81%) |
Mar 13, 2012 | 6.898 | 6.928 | 6.891 | 6.928 | 550,832 | +0.04(+0.64%) |
Mar 12, 2012 | 6.898 | 6.913 | 6.869 | 6.884 | 595,735 | -0.01(-0.21%) |
Mar 09, 2012 | 6.898 | 6.913 | 6.854 | 6.898 | 480,010 | +0.01(+0.11%) |
Mar 08, 2012 | 6.957 | 6.965 | 6.854 | 6.891 | 623,161 | -0.06(-0.85%) |
Mar 07, 2012 | 6.898 | 6.950 | 6.876 | 6.950 | 627,045 | +0.08(+1.18%) |
Mar 06, 2012 | 6.965 | 6.980 | 6.854 | 6.869 | 687,989 | -0.12(-1.69%) |
Mar 05, 2012 | 6.906 | 7.009 | 6.898 | 6.987 | 536,367 | +0.08(+1.18%) |
Mar 02, 2012 | 7.002 | 7.024 | 6.891 | 6.906 | 787,454 | -0.10(-1.37%) |