Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.872 | 7.893 | 7.860 | 7.893 | 102,610 | +0.05(+0.60%) |
May 30, 2012 | 7.867 | 7.882 | 7.840 | 7.846 | 102,281 | -0.01(-0.13%) |
May 29, 2012 | 7.898 | 7.903 | 7.840 | 7.856 | 182,710 | -0.03(-0.33%) |
May 25, 2012 | 7.903 | 7.909 | 7.861 | 7.882 | 127,096 | -0.02(-0.27%) |
May 24, 2012 | 7.903 | 7.909 | 7.856 | 7.903 | 173,182 | +0.02(+0.27%) |
May 23, 2012 | 7.877 | 7.893 | 7.857 | 7.882 | 97,556 | +0.04(+0.47%) |
May 22, 2012 | 7.846 | 7.846 | 7.801 | 7.846 | 80,480 | +0.01(+0.13%) |
May 21, 2012 | 7.851 | 7.851 | 7.798 | 7.835 | 148,394 | +0.02(+0.20%) |
May 18, 2012 | 7.888 | 7.909 | 7.814 | 7.819 | 134,942 | -0.06(-0.80%) |
May 17, 2012 | 7.909 | 7.909 | 7.856 | 7.882 | 90,943 | -0.02(-0.20%) |
May 16, 2012 | 7.893 | 7.909 | 7.825 | 7.898 | 138,076 | -0.01(-0.07%) |
May 15, 2012 | 7.861 | 7.903 | 7.846 | 7.903 | 203,472 | +0.04(+0.53%) |
May 14, 2012 | 7.898 | 7.898 | 7.825 | 7.861 | 130,808 | -0.02(-0.27%) |
May 11, 2012 | 7.882 | 7.893 | 7.856 | 7.882 | 87,733 | +0.03(+0.37%) |
May 10, 2012 | 7.879 | 7.890 | 7.837 | 7.853 | 104,620 | -0.01(-0.07%) |
May 09, 2012 | 7.858 | 7.890 | 7.848 | 7.858 | 152,088 | +0.01(+0.07%) |
May 08, 2012 | 7.848 | 7.853 | 7.822 | 7.853 | 138,281 | +0.01(+0.13%) |
May 07, 2012 | 7.842 | 7.842 | 7.832 | 7.842 | 71,497 | +0.00(+0.00%) |
May 04, 2012 | 7.822 | 7.842 | 7.816 | 7.842 | 121,935 | +0.01(+0.13%) |
May 03, 2012 | 7.837 | 7.837 | 7.816 | 7.832 | 71,544 | +0.01(+0.13%) |
May 02, 2012 | 7.822 | 7.837 | 7.785 | 7.822 | 113,504 | +0.01(+0.07%) |
May 01, 2012 | 7.811 | 7.816 | 7.790 | 7.816 | 175,989 | +0.03(+0.40%) |
Apr 30, 2012 | 7.785 | 7.801 | 7.769 | 7.785 | 110,033 | +0.02(+0.27%) |
Apr 27, 2012 | 7.785 | 7.790 | 7.759 | 7.764 | 51,458 | -0.02(-0.20%) |
Apr 26, 2012 | 7.754 | 7.790 | 7.738 | 7.780 | 131,994 | +0.04(+0.54%) |
Apr 25, 2012 | 7.775 | 7.780 | 7.717 | 7.738 | 160,957 | -0.03(-0.40%) |
Apr 24, 2012 | 7.769 | 7.775 | 7.742 | 7.769 | 86,658 | +0.02(+0.20%) |
Apr 23, 2012 | 7.743 | 7.764 | 7.722 | 7.754 | 119,544 | +0.01(+0.14%) |
Apr 20, 2012 | 7.785 | 7.785 | 7.691 | 7.743 | 64,140 | -0.01(-0.07%) |
Apr 19, 2012 | 7.764 | 7.764 | 7.707 | 7.748 | 75,090 | +0.00(+0.00%) |
Apr 18, 2012 | 7.733 | 7.748 | 7.691 | 7.748 | 72,394 | +0.04(+0.47%) |
Apr 17, 2012 | 7.727 | 7.727 | 7.665 | 7.712 | 58,387 | +0.02(+0.20%) |
Apr 16, 2012 | 7.712 | 7.717 | 7.686 | 7.696 | 44,402 | -0.01(-0.07%) |
Apr 13, 2012 | 7.722 | 7.722 | 7.660 | 7.701 | 84,390 | +0.01(+0.07%) |
Apr 12, 2012 | 7.701 | 7.701 | 7.649 | 7.696 | 116,352 | +0.02(+0.27%) |
Apr 11, 2012 | 7.743 | 7.743 | 7.649 | 7.675 | 147,875 | -0.03(-0.37%) |
Apr 10, 2012 | 7.677 | 7.703 | 7.657 | 7.703 | 214,380 | +0.05(+0.68%) |
Apr 09, 2012 | 7.584 | 7.651 | 7.584 | 7.651 | 124,942 | +0.07(+0.96%) |
Apr 05, 2012 | 7.542 | 7.594 | 7.542 | 7.579 | 106,234 | +0.03(+0.41%) |
Apr 04, 2012 | 7.599 | 7.625 | 7.537 | 7.547 | 275,624 | -0.05(-0.68%) |
Apr 03, 2012 | 7.579 | 7.641 | 7.553 | 7.599 | 211,416 | +0.03(+0.41%) |
Apr 02, 2012 | 7.594 | 7.636 | 7.547 | 7.568 | 137,852 | -0.02(-0.21%) |
Mar 30, 2012 | 7.573 | 7.615 | 7.563 | 7.584 | 87,697 | +0.02(+0.21%) |
Mar 29, 2012 | 7.579 | 7.605 | 7.527 | 7.568 | 129,207 | +0.00(+0.00%) |
Mar 28, 2012 | 7.495 | 7.568 | 7.495 | 7.568 | 147,465 | +0.07(+0.90%) |
Mar 27, 2012 | 7.464 | 7.521 | 7.443 | 7.501 | 124,792 | +0.01(+0.14%) |
Mar 26, 2012 | 7.501 | 7.501 | 7.449 | 7.490 | 203,762 | +0.01(+0.14%) |
Mar 23, 2012 | 7.537 | 7.537 | 7.464 | 7.480 | 153,621 | -0.05(-0.69%) |
Mar 22, 2012 | 7.501 | 7.558 | 7.490 | 7.532 | 283,808 | +0.01(+0.14%) |
Mar 21, 2012 | 7.516 | 7.527 | 7.475 | 7.521 | 184,704 | +0.03(+0.35%) |
Mar 20, 2012 | 7.449 | 7.519 | 7.428 | 7.495 | 169,028 | +0.05(+0.63%) |
Mar 19, 2012 | 7.350 | 7.449 | 7.298 | 7.449 | 272,815 | +0.08(+1.06%) |
Mar 16, 2012 | 7.464 | 7.464 | 7.240 | 7.371 | 803,082 | -0.11(-1.46%) |
Mar 15, 2012 | 7.646 | 7.646 | 7.449 | 7.480 | 381,186 | -0.18(-2.31%) |
Mar 14, 2012 | 7.771 | 7.776 | 7.657 | 7.657 | 238,587 | -0.15(-1.87%) |
Mar 13, 2012 | 7.818 | 7.823 | 7.750 | 7.802 | 177,739 | +0.01(+0.17%) |
Mar 12, 2012 | 7.773 | 7.789 | 7.763 | 7.789 | 202,756 | +0.00(+0.00%) |
Mar 09, 2012 | 7.784 | 7.794 | 7.768 | 7.789 | 150,826 | +0.04(+0.47%) |
Mar 08, 2012 | 7.752 | 7.778 | 7.737 | 7.752 | 109,085 | +0.00(+0.00%) |
Mar 07, 2012 | 7.737 | 7.773 | 7.727 | 7.752 | 93,891 | +0.02(+0.27%) |
Mar 06, 2012 | 7.820 | 7.820 | 7.721 | 7.732 | 180,100 | -0.06(-0.73%) |
Mar 05, 2012 | 7.789 | 7.804 | 7.758 | 7.789 | 98,113 | +0.00(+0.00%) |
Mar 02, 2012 | 7.861 | 7.861 | 7.760 | 7.789 | 170,999 | -0.04(-0.53%) |