Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.709 | 6.876 | 6.709 | 6.876 | 6,288 | +0.17(+2.50%) |
May 30, 2012 | 6.709 | 6.759 | 6.440 | 6.709 | 10,893 | -0.01(-0.12%) |
May 29, 2012 | 6.834 | 6.935 | 6.709 | 6.717 | 11,072 | +0.01(+0.13%) |
May 25, 2012 | 6.734 | 6.952 | 6.323 | 6.709 | 5,962 | +0.00(+0.00%) |
May 24, 2012 | 6.759 | 6.792 | 6.709 | 6.709 | 7,145 | -0.04(-0.62%) |
May 23, 2012 | 6.725 | 6.843 | 6.725 | 6.751 | 2,862 | -0.17(-2.42%) |
May 22, 2012 | 6.918 | 6.922 | 6.792 | 6.918 | 4,216 | +0.00(+0.00%) |
May 21, 2012 | 6.818 | 7.078 | 6.809 | 6.918 | 1,787 | +0.10(+1.48%) |
May 18, 2012 | 6.809 | 6.876 | 6.809 | 6.818 | 11,806 | +0.05(+0.74%) |
May 17, 2012 | 6.725 | 6.843 | 6.725 | 6.767 | 12,658 | -0.11(-1.58%) |
May 16, 2012 | 6.843 | 6.876 | 6.763 | 6.876 | 17,440 | +0.10(+1.48%) |
May 15, 2012 | 6.809 | 6.809 | 6.776 | 6.776 | 1,848 | -0.03(-0.49%) |
May 14, 2012 | 6.952 | 6.952 | 6.809 | 6.809 | 596 | -0.14(-2.05%) |
May 11, 2012 | 6.952 | 6.952 | 6.952 | 6.952 | 119 | +0.06(+0.85%) |
May 10, 2012 | 6.893 | 6.893 | 6.893 | 6.893 | 119 | +0.06(+0.86%) |
May 07, 2012 | 6.876 | 6.834 | 6.834 | 6.834 | 6,081 | -0.05(-0.73%) |
May 04, 2012 | 7.212 | 7.212 | 6.876 | 6.885 | 3,448 | -0.33(-4.53%) |
May 03, 2012 | 7.111 | 7.212 | 7.111 | 7.212 | 1,192 | +0.10(+1.42%) |
May 02, 2012 | 6.960 | 7.279 | 6.960 | 7.111 | 1,669 | +0.13(+1.80%) |
May 01, 2012 | 6.969 | 6.985 | 6.969 | 6.985 | 357 | -0.10(-1.42%) |
Apr 30, 2012 | 6.876 | 7.086 | 6.876 | 7.086 | 1,111 | +0.21(+3.05%) |
Apr 27, 2012 | 6.843 | 6.920 | 6.843 | 6.876 | 1,788 | -0.00(-0.00%) |
Apr 26, 2012 | 6.876 | 6.876 | 6.876 | 6.876 | 616 | -0.04(-0.60%) |
Apr 24, 2012 | 6.918 | 6.918 | 6.918 | 6.918 | 238 | -0.04(-0.60%) |
Apr 23, 2012 | 6.943 | 6.960 | 6.943 | 6.960 | 314 | +0.03(+0.36%) |
Apr 20, 2012 | 7.069 | 7.069 | 6.918 | 6.935 | 2,385 | -0.11(-1.55%) |
Apr 17, 2012 | 7.044 | 7.044 | 7.044 | 7.044 | 357 | -0.05(-0.71%) |
Apr 16, 2012 | 7.094 | 7.094 | 7.094 | 7.094 | 357 | +0.09(+1.32%) |
Apr 13, 2012 | 7.002 | 7.002 | 7.002 | 7.002 | 119 | +0.00(+0.02%) |
Apr 12, 2012 | 7.000 | 7.000 | 7.000 | 7.000 | 119 | +0.02(+0.34%) |
Apr 11, 2012 | 6.927 | 7.128 | 6.809 | 6.977 | 1,922 | -0.12(-1.75%) |
Apr 10, 2012 | 7.125 | 7.125 | 6.977 | 7.101 | 1,123 | -0.01(-0.14%) |
Apr 09, 2012 | 7.128 | 7.128 | 7.103 | 7.111 | 834 | -0.02(-0.24%) |
Apr 05, 2012 | 7.254 | 7.338 | 7.128 | 7.128 | 3,533 | -0.02(-0.23%) |
Apr 04, 2012 | 7.002 | 7.321 | 7.002 | 7.145 | 2,960 | +0.05(+0.71%) |
Apr 03, 2012 | 7.161 | 7.371 | 7.094 | 7.094 | 3,534 | +0.02(+0.24%) |
Apr 02, 2012 | 7.044 | 7.203 | 7.027 | 7.078 | 9,011 | +0.03(+0.48%) |
Mar 30, 2012 | 7.019 | 7.128 | 7.019 | 7.044 | 5,716 | +0.04(+0.60%) |
Mar 29, 2012 | 7.002 | 7.002 | 6.734 | 7.002 | 655 | +0.04(+0.60%) |
Mar 28, 2012 | 6.885 | 6.977 | 6.885 | 6.960 | 3,634 | -0.04(-0.60%) |
Mar 27, 2012 | 7.036 | 7.044 | 7.002 | 7.002 | 715 | +0.04(+0.60%) |
Mar 26, 2012 | 7.044 | 7.044 | 6.725 | 6.960 | 8,138 | -0.18(-2.47%) |
Mar 23, 2012 | 7.136 | 7.136 | 7.136 | 7.136 | 477 | +0.01(+0.12%) |
Mar 22, 2012 | 7.136 | 7.145 | 7.128 | 7.128 | 1,776 | +0.04(+0.59%) |
Mar 21, 2012 | 6.952 | 7.371 | 6.802 | 7.086 | 21,236 | +0.30(+4.45%) |
Mar 19, 2012 | 6.784 | 6.784 | 6.784 | 6.784 | 357 | +0.00(+0.00%) |
Mar 16, 2012 | 6.784 | 6.784 | 6.784 | 6.784 | 119 | -0.18(-2.65%) |
Mar 15, 2012 | 6.969 | 6.969 | 6.969 | 6.969 | 238 | +0.14(+2.09%) |
Mar 14, 2012 | 6.742 | 6.843 | 6.742 | 6.826 | 1,431 | +0.00(+0.00%) |
Mar 13, 2012 | 6.726 | 6.844 | 6.710 | 6.826 | 1,323 | -0.03(-0.48%) |
Mar 12, 2012 | 6.776 | 6.859 | 6.776 | 6.859 | 721 | +0.01(+0.12%) |
Mar 09, 2012 | 6.843 | 6.851 | 6.834 | 6.851 | 963 | +0.06(+0.86%) |
Mar 08, 2012 | 6.793 | 6.793 | 6.793 | 6.793 | 721 | -0.06(-0.81%) |
Mar 07, 2012 | 6.818 | 6.848 | 6.818 | 6.848 | 240 | +0.18(+2.71%) |
Mar 06, 2012 | 6.668 | 6.759 | 6.668 | 6.668 | 721 | -0.01(-0.12%) |
Mar 05, 2012 | 6.679 | 6.818 | 6.676 | 6.676 | 8,657 | -0.14(-2.07%) |
Mar 02, 2012 | 6.693 | 6.818 | 6.673 | 6.818 | 3,945 | +0.08(+1.24%) |