Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.616 | 7.647 | 7.410 | 7.448 | 170,034 | -0.13(-1.77%) |
May 30, 2012 | 7.729 | 7.729 | 7.566 | 7.582 | 91,550 | -0.19(-2.43%) |
May 29, 2012 | 7.860 | 7.860 | 7.750 | 7.771 | 100,896 | -0.03(-0.32%) |
May 25, 2012 | 7.910 | 7.910 | 7.750 | 7.797 | 39,121 | -0.11(-1.38%) |
May 24, 2012 | 7.872 | 7.935 | 7.767 | 7.906 | 47,275 | +0.05(+0.70%) |
May 23, 2012 | 7.666 | 7.885 | 7.658 | 7.851 | 79,545 | +0.08(+1.08%) |
May 22, 2012 | 7.855 | 8.023 | 7.675 | 7.767 | 79,443 | -0.12(-1.49%) |
May 21, 2012 | 7.742 | 7.899 | 7.620 | 7.885 | 80,086 | +0.21(+2.68%) |
May 18, 2012 | 7.860 | 7.897 | 7.561 | 7.679 | 151,537 | -0.20(-2.56%) |
May 17, 2012 | 8.049 | 8.049 | 7.822 | 7.881 | 88,003 | -0.18(-2.24%) |
May 16, 2012 | 8.364 | 8.368 | 8.061 | 8.061 | 145,703 | -0.30(-3.62%) |
May 15, 2012 | 8.158 | 8.397 | 7.995 | 8.364 | 152,371 | +0.24(+3.00%) |
May 14, 2012 | 8.238 | 8.305 | 8.103 | 8.120 | 109,038 | -0.18(-2.13%) |
May 11, 2012 | 8.233 | 8.301 | 8.112 | 8.296 | 106,255 | +0.06(+0.77%) |
May 10, 2012 | 8.233 | 8.275 | 8.044 | 8.233 | 99,868 | +0.07(+0.87%) |
May 09, 2012 | 8.145 | 8.275 | 7.990 | 8.162 | 86,211 | -0.05(-0.56%) |
May 08, 2012 | 7.910 | 8.284 | 7.910 | 8.208 | 105,900 | +0.23(+2.84%) |
May 07, 2012 | 7.864 | 8.055 | 7.822 | 7.981 | 93,957 | +0.06(+0.74%) |
May 04, 2012 | 8.011 | 8.028 | 7.784 | 7.923 | 78,617 | -0.14(-1.72%) |
May 03, 2012 | 8.015 | 8.078 | 7.973 | 8.061 | 57,592 | +0.04(+0.47%) |
May 02, 2012 | 7.822 | 8.074 | 7.822 | 8.023 | 90,569 | +0.14(+1.81%) |
May 01, 2012 | 8.002 | 8.086 | 7.851 | 7.881 | 94,566 | -0.06(-0.79%) |
Apr 30, 2012 | 8.049 | 8.049 | 7.885 | 7.944 | 54,638 | -0.09(-1.10%) |
Apr 27, 2012 | 7.906 | 8.070 | 7.797 | 8.032 | 97,525 | +0.13(+1.59%) |
Apr 26, 2012 | 7.939 | 7.939 | 7.746 | 7.906 | 29,899 | -0.06(-0.79%) |
Apr 25, 2012 | 8.023 | 8.044 | 7.889 | 7.969 | 56,399 | +0.00(+0.05%) |
Apr 24, 2012 | 7.742 | 8.007 | 7.742 | 7.965 | 35,836 | +0.19(+2.49%) |
Apr 23, 2012 | 7.876 | 7.927 | 7.771 | 7.771 | 88,579 | -0.23(-2.84%) |
Apr 20, 2012 | 8.049 | 8.065 | 7.973 | 7.998 | 72,377 | +0.16(+2.09%) |
Apr 19, 2012 | 7.847 | 7.906 | 7.723 | 7.834 | 75,643 | +0.03(+0.32%) |
Apr 18, 2012 | 8.023 | 8.023 | 7.788 | 7.809 | 101,663 | -0.18(-2.26%) |
Apr 17, 2012 | 7.969 | 8.061 | 7.897 | 7.990 | 51,214 | +0.12(+1.55%) |
Apr 16, 2012 | 7.671 | 7.902 | 7.663 | 7.868 | 55,728 | +0.19(+2.52%) |
Apr 13, 2012 | 7.641 | 7.708 | 7.549 | 7.675 | 85,049 | -0.03(-0.33%) |
Apr 12, 2012 | 7.482 | 7.750 | 7.482 | 7.700 | 61,791 | +0.18(+2.40%) |
Apr 11, 2012 | 7.482 | 7.557 | 7.410 | 7.519 | 61,501 | +0.08(+1.13%) |
Apr 10, 2012 | 7.704 | 7.788 | 7.360 | 7.435 | 119,471 | -0.25(-3.28%) |
Apr 09, 2012 | 7.692 | 7.805 | 7.624 | 7.687 | 77,224 | -0.16(-2.09%) |
Apr 05, 2012 | 7.746 | 7.923 | 7.666 | 7.851 | 45,908 | +0.04(+0.54%) |
Apr 04, 2012 | 7.872 | 7.935 | 7.784 | 7.809 | 72,032 | -0.13(-1.64%) |
Apr 03, 2012 | 7.918 | 8.002 | 7.897 | 7.939 | 71,199 | -0.03(-0.37%) |
Apr 02, 2012 | 7.696 | 7.994 | 7.671 | 7.969 | 97,594 | +0.28(+3.66%) |
Mar 30, 2012 | 7.805 | 7.805 | 7.629 | 7.687 | 95,245 | -0.06(-0.81%) |
Mar 29, 2012 | 7.734 | 7.763 | 7.603 | 7.750 | 53,133 | -0.02(-0.22%) |
Mar 28, 2012 | 7.759 | 7.801 | 7.658 | 7.767 | 61,167 | +0.01(+0.11%) |
Mar 27, 2012 | 7.847 | 7.847 | 7.746 | 7.759 | 65,029 | -0.09(-1.18%) |
Mar 26, 2012 | 7.813 | 7.935 | 7.738 | 7.851 | 89,539 | +0.08(+1.08%) |
Mar 23, 2012 | 7.566 | 7.771 | 7.519 | 7.767 | 76,003 | +0.20(+2.67%) |
Mar 22, 2012 | 7.599 | 7.612 | 7.469 | 7.566 | 61,189 | -0.08(-1.04%) |
Mar 21, 2012 | 7.641 | 7.771 | 7.603 | 7.645 | 79,552 | +0.02(+0.28%) |
Mar 20, 2012 | 7.637 | 7.723 | 7.591 | 7.624 | 88,144 | -0.05(-0.60%) |
Mar 19, 2012 | 7.666 | 7.708 | 7.528 | 7.671 | 106,000 | -0.03(-0.44%) |
Mar 16, 2012 | 7.456 | 7.708 | 7.410 | 7.704 | 340,238 | +0.28(+3.79%) |
Mar 15, 2012 | 7.320 | 7.497 | 7.320 | 7.423 | 184,037 | +0.19(+2.56%) |
Mar 14, 2012 | 7.439 | 7.505 | 7.146 | 7.237 | 115,000 | -0.20(-2.72%) |
Mar 13, 2012 | 7.221 | 7.497 | 7.217 | 7.439 | 102,965 | +0.29(+4.10%) |
Mar 12, 2012 | 7.204 | 7.278 | 7.105 | 7.146 | 56,429 | -0.02(-0.23%) |
Mar 09, 2012 | 7.113 | 7.258 | 7.101 | 7.163 | 56,126 | +0.07(+0.99%) |
Mar 08, 2012 | 7.221 | 7.279 | 6.948 | 7.093 | 113,722 | -0.05(-0.75%) |
Mar 07, 2012 | 7.146 | 7.188 | 7.093 | 7.146 | 77,713 | +0.03(+0.41%) |
Mar 06, 2012 | 7.196 | 7.217 | 7.109 | 7.118 | 65,118 | -0.10(-1.37%) |
Mar 05, 2012 | 7.060 | 7.229 | 7.031 | 7.217 | 123,148 | +0.21(+2.94%) |
Mar 02, 2012 | 7.184 | 7.217 | 6.915 | 7.010 | 130,079 | -0.16(-2.30%) |