Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.414 | 7.531 | 7.319 | 7.442 | 651,239 | +0.03(+0.37%) |
May 30, 2012 | 7.455 | 7.496 | 7.407 | 7.414 | 488,654 | -0.14(-1.90%) |
May 29, 2012 | 7.503 | 7.688 | 7.455 | 7.558 | 437,926 | +0.08(+1.00%) |
May 25, 2012 | 7.510 | 7.550 | 7.442 | 7.483 | 367,082 | -0.02(-0.27%) |
May 24, 2012 | 7.462 | 7.510 | 7.367 | 7.503 | 392,159 | +0.07(+0.92%) |
May 23, 2012 | 7.250 | 7.449 | 7.244 | 7.435 | 501,016 | +0.10(+1.30%) |
May 22, 2012 | 7.360 | 7.517 | 7.319 | 7.339 | 734,547 | -0.03(-0.37%) |
May 21, 2012 | 7.346 | 7.483 | 7.298 | 7.367 | 756,699 | +0.03(+0.47%) |
May 18, 2012 | 7.346 | 7.503 | 7.326 | 7.332 | 662,819 | -0.05(-0.74%) |
May 17, 2012 | 7.558 | 7.585 | 7.387 | 7.387 | 932,060 | -0.18(-2.35%) |
May 16, 2012 | 7.626 | 7.736 | 7.565 | 7.565 | 534,232 | -0.05(-0.63%) |
May 15, 2012 | 7.640 | 7.749 | 7.578 | 7.613 | 418,237 | -0.05(-0.62%) |
May 14, 2012 | 7.708 | 7.804 | 7.660 | 7.660 | 486,742 | -0.15(-1.92%) |
May 11, 2012 | 7.777 | 7.934 | 7.736 | 7.811 | 613,202 | -0.06(-0.78%) |
May 10, 2012 | 7.818 | 7.913 | 7.783 | 7.872 | 617,219 | +0.13(+1.68%) |
May 09, 2012 | 7.742 | 7.824 | 7.667 | 7.742 | 797,658 | -0.10(-1.22%) |
May 08, 2012 | 7.736 | 7.859 | 7.736 | 7.838 | 794,693 | +0.02(+0.26%) |
May 07, 2012 | 7.619 | 7.865 | 7.619 | 7.818 | 1,363,299 | +0.16(+2.05%) |
May 04, 2012 | 7.790 | 7.824 | 7.633 | 7.660 | 978,367 | -0.18(-2.27%) |
May 03, 2012 | 7.900 | 7.961 | 7.811 | 7.838 | 785,460 | -0.05(-0.69%) |
May 02, 2012 | 7.852 | 7.906 | 7.770 | 7.893 | 987,635 | +0.01(+0.09%) |
May 01, 2012 | 7.900 | 8.125 | 7.811 | 7.886 | 1,277,914 | -0.02(-0.26%) |
Apr 30, 2012 | 8.077 | 8.139 | 7.893 | 7.906 | 736,390 | -0.21(-2.53%) |
Apr 27, 2012 | 8.077 | 8.146 | 8.023 | 8.111 | 691,473 | +0.04(+0.51%) |
Apr 26, 2012 | 8.036 | 8.105 | 8.016 | 8.070 | 584,798 | -0.01(-0.08%) |
Apr 25, 2012 | 8.057 | 8.132 | 7.995 | 8.077 | 922,364 | +0.11(+1.37%) |
Apr 24, 2012 | 7.879 | 8.023 | 7.879 | 7.968 | 1,013,373 | +0.14(+1.75%) |
Apr 23, 2012 | 7.783 | 7.893 | 7.654 | 7.831 | 1,400,884 | -0.06(-0.78%) |
Apr 20, 2012 | 7.852 | 7.961 | 7.797 | 7.893 | 1,049,259 | +0.13(+1.67%) |
Apr 19, 2012 | 7.777 | 7.859 | 7.654 | 7.763 | 1,205,968 | +0.00(+0.00%) |
Apr 18, 2012 | 7.845 | 7.872 | 7.722 | 7.763 | 1,006,249 | -0.16(-1.98%) |
Apr 17, 2012 | 7.824 | 8.009 | 7.824 | 7.920 | 858,686 | +0.20(+2.57%) |
Apr 16, 2012 | 7.701 | 7.763 | 7.640 | 7.722 | 1,812,486 | +0.08(+0.98%) |
Apr 13, 2012 | 7.859 | 7.941 | 7.647 | 7.647 | 997,289 | -0.27(-3.45%) |
Apr 12, 2012 | 7.831 | 7.947 | 7.811 | 7.920 | 795,673 | +0.10(+1.27%) |
Apr 11, 2012 | 7.770 | 7.872 | 7.736 | 7.821 | 934,996 | +0.15(+2.01%) |
Apr 10, 2012 | 7.701 | 7.742 | 7.640 | 7.667 | 1,756,254 | -0.04(-0.53%) |
Apr 09, 2012 | 7.681 | 7.770 | 7.613 | 7.708 | 1,060,845 | -0.10(-1.31%) |
Apr 05, 2012 | 7.811 | 7.872 | 7.783 | 7.811 | 929,763 | -0.05(-0.69%) |
Apr 04, 2012 | 7.927 | 7.982 | 7.824 | 7.865 | 801,610 | -0.16(-2.04%) |
Apr 03, 2012 | 8.023 | 8.067 | 7.934 | 8.029 | 1,120,655 | -0.03(-0.42%) |
Apr 02, 2012 | 7.927 | 8.064 | 7.865 | 8.064 | 1,107,535 | +0.10(+1.24%) |
Mar 30, 2012 | 8.073 | 8.073 | 7.890 | 7.964 | 1,229,094 | -0.03(-0.34%) |
Mar 29, 2012 | 7.903 | 7.998 | 7.808 | 7.992 | 1,097,434 | +0.01(+0.17%) |
Mar 28, 2012 | 7.937 | 8.073 | 7.903 | 7.978 | 1,243,426 | +0.05(+0.60%) |
Mar 27, 2012 | 8.026 | 8.107 | 7.931 | 7.931 | 2,081,706 | -0.11(-1.35%) |
Mar 26, 2012 | 7.924 | 8.046 | 7.802 | 8.039 | 16,790,414 | +0.18(+2.24%) |
Mar 23, 2012 | 7.774 | 7.883 | 7.713 | 7.863 | 1,288,601 | +0.07(+0.87%) |
Mar 22, 2012 | 7.863 | 7.910 | 7.741 | 7.795 | 2,125,583 | -0.22(-2.79%) |
Mar 21, 2012 | 8.026 | 8.120 | 7.890 | 8.019 | 4,230,275 | +0.33(+4.32%) |
Mar 20, 2012 | 7.747 | 7.788 | 7.639 | 7.686 | 833,969 | -0.14(-1.82%) |
Mar 19, 2012 | 7.734 | 7.903 | 7.476 | 7.829 | 862,542 | +0.09(+1.14%) |
Mar 16, 2012 | 7.727 | 7.802 | 7.673 | 7.741 | 1,368,786 | +0.03(+0.44%) |
Mar 15, 2012 | 7.585 | 7.720 | 7.490 | 7.707 | 711,590 | +0.16(+2.16%) |
Mar 14, 2012 | 7.544 | 7.646 | 7.456 | 7.544 | 599,953 | -0.02(-0.27%) |
Mar 13, 2012 | 7.429 | 7.564 | 7.347 | 7.564 | 775,273 | +0.22(+2.95%) |
Mar 12, 2012 | 7.313 | 7.367 | 7.259 | 7.347 | 612,286 | +0.05(+0.74%) |
Mar 09, 2012 | 7.211 | 7.367 | 7.167 | 7.293 | 1,002,169 | +0.07(+1.03%) |
Mar 08, 2012 | 7.198 | 7.286 | 7.103 | 7.218 | 479,465 | +0.08(+1.14%) |
Mar 07, 2012 | 7.035 | 7.150 | 6.994 | 7.137 | 701,112 | +0.16(+2.24%) |
Mar 06, 2012 | 7.164 | 7.198 | 6.960 | 6.981 | 1,396,326 | -0.29(-4.01%) |
Mar 05, 2012 | 7.198 | 7.313 | 7.171 | 7.272 | 1,111,226 | +0.05(+0.75%) |
Mar 02, 2012 | 7.361 | 7.422 | 7.211 | 7.218 | 1,217,855 | -0.14(-1.94%) |