Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.613 | 7.622 | 7.523 | 7.574 | 673,314 | +0.01(+0.11%) |
May 30, 2012 | 7.643 | 7.643 | 7.514 | 7.566 | 437,294 | -0.08(-1.01%) |
May 29, 2012 | 7.639 | 7.648 | 7.592 | 7.643 | 229,999 | +0.02(+0.23%) |
May 25, 2012 | 7.682 | 7.682 | 7.566 | 7.626 | 118,495 | -0.06(-0.78%) |
May 24, 2012 | 7.609 | 7.686 | 7.596 | 7.686 | 144,225 | +0.07(+0.96%) |
May 23, 2012 | 7.531 | 7.630 | 7.493 | 7.613 | 172,485 | +0.07(+0.97%) |
May 22, 2012 | 7.755 | 7.755 | 7.445 | 7.540 | 446,954 | -0.20(-2.62%) |
May 21, 2012 | 7.717 | 7.755 | 7.699 | 7.742 | 145,873 | +0.06(+0.73%) |
May 18, 2012 | 7.773 | 7.846 | 7.661 | 7.686 | 178,459 | -0.08(-1.00%) |
May 17, 2012 | 7.954 | 7.954 | 7.635 | 7.764 | 375,693 | -0.16(-2.07%) |
May 16, 2012 | 7.936 | 7.945 | 7.863 | 7.928 | 411,012 | -0.03(-0.33%) |
May 15, 2012 | 7.958 | 7.988 | 7.928 | 7.954 | 276,010 | +0.03(+0.38%) |
May 14, 2012 | 8.044 | 8.061 | 7.923 | 7.923 | 160,653 | -0.11(-1.39%) |
May 11, 2012 | 8.031 | 8.040 | 8.014 | 8.035 | 124,794 | +0.03(+0.43%) |
May 10, 2012 | 8.027 | 8.027 | 7.958 | 8.001 | 169,644 | +0.01(+0.16%) |
May 09, 2012 | 17.23 | 7.992 | 7.946 | 7.988 | 178,341 | +0.03(+0.38%) |
May 08, 2012 | 8.005 | 8.010 | 7.949 | 7.958 | 158,009 | -0.01(-0.11%) |
May 07, 2012 | 7.932 | 7.984 | 7.928 | 7.966 | 104,778 | +0.05(+0.65%) |
May 04, 2012 | 7.936 | 7.938 | 7.898 | 7.915 | 84,571 | -0.01(-0.11%) |
May 03, 2012 | 7.928 | 7.949 | 7.906 | 7.923 | 155,338 | -0.01(-0.11%) |
May 02, 2012 | 7.932 | 7.932 | 7.906 | 7.932 | 110,253 | +0.00(+0.00%) |
May 01, 2012 | 7.854 | 7.932 | 7.850 | 7.932 | 310,223 | +0.03(+0.44%) |
Apr 30, 2012 | 7.893 | 7.915 | 7.846 | 7.898 | 264,728 | +0.02(+0.27%) |
Apr 27, 2012 | 7.837 | 7.898 | 7.824 | 7.876 | 622,288 | +0.05(+0.61%) |
Apr 26, 2012 | 7.798 | 7.842 | 7.790 | 7.829 | 540,090 | +0.03(+0.39%) |
Apr 25, 2012 | 7.790 | 7.824 | 7.742 | 7.798 | 240,924 | +0.05(+0.61%) |
Apr 24, 2012 | 7.798 | 7.798 | 7.734 | 7.751 | 427,258 | -0.03(-0.33%) |
Apr 23, 2012 | 7.755 | 7.781 | 7.712 | 7.777 | 370,195 | +0.03(+0.33%) |
Apr 20, 2012 | 7.768 | 7.794 | 7.702 | 7.751 | 176,361 | +0.00(+0.00%) |
Apr 19, 2012 | 7.747 | 7.798 | 7.695 | 7.751 | 187,776 | +0.03(+0.33%) |
Apr 18, 2012 | 7.738 | 7.820 | 7.712 | 7.725 | 358,008 | -0.07(-0.94%) |
Apr 17, 2012 | 7.880 | 7.885 | 7.776 | 7.798 | 238,951 | -0.02(-0.28%) |
Apr 16, 2012 | 7.872 | 7.889 | 7.755 | 7.820 | 256,514 | -0.05(-0.66%) |
Apr 13, 2012 | 7.885 | 7.893 | 7.863 | 7.872 | 116,638 | +0.01(+0.11%) |
Apr 12, 2012 | 7.880 | 7.898 | 7.781 | 7.863 | 171,348 | +0.07(+0.88%) |
Apr 11, 2012 | 7.850 | 7.867 | 7.760 | 7.794 | 211,227 | +0.04(+0.50%) |
Apr 10, 2012 | 7.820 | 7.876 | 7.721 | 7.755 | 247,063 | -0.02(-0.28%) |
Apr 09, 2012 | 7.885 | 7.889 | 7.760 | 7.777 | 161,744 | -0.03(-0.44%) |
Apr 05, 2012 | 7.842 | 7.872 | 7.751 | 7.811 | 388,194 | +0.02(+0.28%) |
Apr 04, 2012 | 7.906 | 7.932 | 7.790 | 7.790 | 770,368 | -0.07(-0.93%) |
Apr 03, 2012 | 7.850 | 7.889 | 7.833 | 7.863 | 491,665 | +0.03(+0.44%) |
Apr 02, 2012 | 7.751 | 7.876 | 7.751 | 7.829 | 536,829 | +0.11(+1.45%) |
Mar 30, 2012 | 7.747 | 7.777 | 7.704 | 7.717 | 528,246 | +0.03(+0.45%) |
Mar 29, 2012 | 7.738 | 7.738 | 7.682 | 7.682 | 657,627 | -0.03(-0.39%) |
Mar 28, 2012 | 7.725 | 7.734 | 7.678 | 7.712 | 943,309 | -0.00(-0.06%) |
Mar 27, 2012 | 7.695 | 7.751 | 7.652 | 7.717 | 818,217 | +0.03(+0.39%) |
Mar 26, 2012 | 7.708 | 7.747 | 7.682 | 7.686 | 603,253 | -0.03(-0.34%) |
Mar 23, 2012 | 7.712 | 7.751 | 7.686 | 7.712 | 937,253 | +0.02(+0.28%) |
Mar 22, 2012 | 7.704 | 7.736 | 7.678 | 7.691 | 291,354 | -0.01(-0.11%) |
Mar 21, 2012 | 7.721 | 7.781 | 7.674 | 7.699 | 708,219 | +0.01(+0.11%) |
Mar 20, 2012 | 7.648 | 7.755 | 7.648 | 7.691 | 539,754 | +0.04(+0.56%) |
Mar 19, 2012 | 7.691 | 7.722 | 7.626 | 7.648 | 157,020 | -0.00(-0.06%) |
Mar 16, 2012 | 7.721 | 7.721 | 7.648 | 7.652 | 129,020 | -0.10(-1.28%) |
Mar 15, 2012 | 7.730 | 7.751 | 7.679 | 7.751 | 245,823 | +0.07(+0.95%) |
Mar 14, 2012 | 7.734 | 7.755 | 7.643 | 7.678 | 743,575 | -0.05(-0.67%) |
Mar 13, 2012 | 7.643 | 7.730 | 7.643 | 7.730 | 573,965 | +0.05(+0.67%) |
Mar 12, 2012 | 7.721 | 7.734 | 7.626 | 7.678 | 336,583 | -0.02(-0.22%) |
Mar 09, 2012 | 7.699 | 7.730 | 7.635 | 7.695 | 107,256 | +0.02(+0.22%) |
Mar 08, 2012 | 7.574 | 7.695 | 7.540 | 7.678 | 204,127 | +0.14(+1.83%) |
Mar 07, 2012 | 7.518 | 7.544 | 7.510 | 7.540 | 216,361 | +0.10(+1.33%) |
Mar 06, 2012 | 7.626 | 7.626 | 7.428 | 7.441 | 231,013 | -0.19(-2.54%) |
Mar 05, 2012 | 7.609 | 7.652 | 7.587 | 7.635 | 82,092 | +0.03(+0.37%) |
Mar 02, 2012 | 7.579 | 7.678 | 7.544 | 7.607 | 430,106 | +0.03(+0.37%) |