Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.865 | 6.972 | 6.347 | 6.901 | 220,542 | +0.04(+0.52%) |
May 30, 2012 | 7.071 | 7.330 | 6.848 | 6.865 | 118,829 | -0.35(-4.83%) |
May 29, 2012 | 7.044 | 7.357 | 7.044 | 7.214 | 70,885 | +0.22(+3.20%) |
May 25, 2012 | 7.178 | 7.455 | 6.972 | 6.990 | 44,805 | -0.19(-2.62%) |
May 24, 2012 | 7.348 | 7.419 | 6.972 | 7.178 | 62,796 | -0.15(-2.07%) |
May 23, 2012 | 7.142 | 7.419 | 6.910 | 7.330 | 111,605 | +0.15(+2.12%) |
May 22, 2012 | 7.402 | 7.505 | 7.080 | 7.178 | 76,066 | -0.24(-3.25%) |
May 21, 2012 | 7.232 | 7.536 | 7.151 | 7.419 | 110,179 | +0.23(+3.23%) |
May 18, 2012 | 7.643 | 7.652 | 7.026 | 7.187 | 199,198 | -0.45(-5.85%) |
May 17, 2012 | 7.598 | 7.750 | 7.107 | 7.634 | 299,085 | +0.04(+0.47%) |
May 16, 2012 | 7.893 | 8.188 | 7.598 | 7.598 | 140,362 | -0.27(-3.41%) |
May 15, 2012 | 7.419 | 7.902 | 7.366 | 7.866 | 110,526 | +0.43(+5.77%) |
May 14, 2012 | 7.768 | 7.786 | 7.428 | 7.437 | 69,748 | -0.41(-5.24%) |
May 11, 2012 | 7.947 | 8.045 | 7.723 | 7.848 | 96,573 | -0.22(-2.77%) |
May 10, 2012 | 8.179 | 8.206 | 7.991 | 8.072 | 59,611 | +0.01(+0.11%) |
May 09, 2012 | 8.421 | 8.483 | 8.045 | 8.063 | 197,203 | -0.56(-6.53%) |
May 08, 2012 | 8.215 | 8.671 | 7.768 | 8.626 | 280,311 | +0.27(+3.21%) |
May 07, 2012 | 7.580 | 8.456 | 7.071 | 8.358 | 526,997 | +1.70(+25.50%) |
May 04, 2012 | 6.901 | 6.901 | 6.597 | 6.660 | 102,550 | -0.30(-4.36%) |
May 03, 2012 | 7.142 | 7.214 | 6.856 | 6.963 | 78,537 | -0.20(-2.75%) |
May 02, 2012 | 6.990 | 7.178 | 6.928 | 7.160 | 45,319 | +0.08(+1.14%) |
May 01, 2012 | 7.080 | 7.357 | 6.963 | 7.080 | 91,809 | +0.01(+0.13%) |
Apr 30, 2012 | 7.464 | 7.464 | 7.035 | 7.071 | 80,750 | -0.42(-5.61%) |
Apr 27, 2012 | 7.348 | 7.527 | 7.258 | 7.491 | 44,987 | +0.15(+2.07%) |
Apr 26, 2012 | 7.589 | 7.589 | 7.258 | 7.339 | 67,529 | -0.26(-3.41%) |
Apr 25, 2012 | 7.777 | 7.920 | 7.455 | 7.598 | 98,753 | -0.05(-0.70%) |
Apr 24, 2012 | 7.303 | 7.652 | 7.303 | 7.652 | 76,855 | +0.34(+4.65%) |
Apr 23, 2012 | 7.205 | 7.348 | 7.196 | 7.312 | 97,091 | -0.10(-1.33%) |
Apr 20, 2012 | 7.410 | 7.571 | 7.375 | 7.410 | 87,684 | +0.14(+1.97%) |
Apr 19, 2012 | 7.339 | 7.417 | 7.214 | 7.267 | 91,602 | -0.09(-1.22%) |
Apr 18, 2012 | 7.357 | 7.455 | 7.250 | 7.357 | 72,256 | -0.07(-0.96%) |
Apr 17, 2012 | 7.241 | 7.580 | 7.142 | 7.428 | 161,928 | +0.26(+3.62%) |
Apr 16, 2012 | 7.062 | 7.232 | 6.946 | 7.169 | 88,236 | +0.14(+2.04%) |
Apr 13, 2012 | 7.214 | 7.375 | 6.928 | 7.026 | 128,122 | -0.24(-3.32%) |
Apr 12, 2012 | 6.695 | 7.303 | 6.642 | 7.267 | 258,460 | +0.58(+8.69%) |
Apr 11, 2012 | 6.704 | 6.946 | 6.651 | 6.686 | 170,005 | +0.08(+1.22%) |
Apr 10, 2012 | 6.910 | 7.258 | 6.543 | 6.606 | 282,420 | -0.30(-4.40%) |
Apr 09, 2012 | 6.955 | 7.062 | 6.812 | 6.910 | 140,439 | -0.26(-3.62%) |
Apr 05, 2012 | 7.384 | 7.428 | 7.142 | 7.169 | 150,692 | -0.29(-3.84%) |
Apr 04, 2012 | 7.223 | 7.500 | 7.151 | 7.455 | 159,727 | +0.08(+1.09%) |
Apr 03, 2012 | 7.857 | 7.929 | 7.330 | 7.375 | 178,303 | -0.48(-6.14%) |
Apr 02, 2012 | 7.330 | 7.929 | 7.214 | 7.857 | 189,614 | +0.56(+7.72%) |
Mar 30, 2012 | 7.679 | 7.679 | 7.241 | 7.294 | 195,625 | -0.29(-3.77%) |
Mar 29, 2012 | 7.723 | 7.768 | 7.402 | 7.580 | 194,968 | -0.26(-3.31%) |
Mar 28, 2012 | 7.938 | 8.072 | 7.688 | 7.840 | 161,326 | -0.10(-1.24%) |
Mar 27, 2012 | 8.108 | 8.295 | 7.929 | 7.938 | 218,614 | -0.18(-2.20%) |
Mar 26, 2012 | 8.108 | 8.474 | 8.027 | 8.117 | 266,901 | +0.19(+2.37%) |
Mar 23, 2012 | 7.965 | 8.143 | 7.813 | 7.929 | 235,555 | -0.03(-0.34%) |
Mar 22, 2012 | 7.786 | 8.027 | 7.786 | 7.956 | 144,740 | +0.04(+0.45%) |
Mar 21, 2012 | 7.741 | 7.974 | 7.741 | 7.920 | 197,126 | +0.24(+3.14%) |
Mar 20, 2012 | 7.840 | 8.072 | 7.580 | 7.679 | 172,792 | -0.28(-3.48%) |
Mar 19, 2012 | 7.393 | 8.161 | 7.276 | 7.956 | 272,901 | +0.51(+6.84%) |
Mar 16, 2012 | 7.661 | 7.670 | 7.250 | 7.446 | 147,634 | -0.20(-2.57%) |
Mar 15, 2012 | 7.473 | 7.670 | 7.258 | 7.643 | 93,895 | +0.16(+2.15%) |
Mar 14, 2012 | 7.545 | 7.598 | 7.321 | 7.482 | 100,893 | -0.07(-0.95%) |
Mar 13, 2012 | 7.107 | 7.598 | 6.758 | 7.553 | 286,964 | +0.53(+7.51%) |
Mar 12, 2012 | 7.562 | 7.562 | 6.838 | 7.026 | 294,300 | -0.52(-6.87%) |
Mar 09, 2012 | 7.527 | 7.759 | 7.455 | 7.545 | 171,890 | -0.02(-0.24%) |
Mar 08, 2012 | 7.482 | 7.616 | 7.321 | 7.562 | 65,063 | +0.14(+1.93%) |
Mar 07, 2012 | 7.437 | 7.589 | 7.384 | 7.419 | 107,354 | +0.02(+0.24%) |
Mar 06, 2012 | 7.750 | 7.777 | 7.384 | 7.402 | 177,372 | -0.51(-6.44%) |
Mar 05, 2012 | 7.688 | 7.920 | 7.545 | 7.911 | 249,897 | +0.21(+2.67%) |
Mar 02, 2012 | 7.822 | 7.929 | 7.393 | 7.705 | 250,450 | -0.15(-1.93%) |