Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.621 | 6.767 | 6.522 | 6.699 | 133,884 | +0.07(+1.07%) |
May 30, 2012 | 6.804 | 6.804 | 6.566 | 6.628 | 65,890 | -0.22(-3.16%) |
May 29, 2012 | 6.943 | 6.999 | 6.745 | 6.844 | 47,173 | -0.02(-0.23%) |
May 25, 2012 | 6.900 | 6.912 | 6.745 | 6.860 | 86,629 | -0.02(-0.27%) |
May 24, 2012 | 6.776 | 6.968 | 6.668 | 6.878 | 125,594 | +0.15(+2.25%) |
May 23, 2012 | 6.454 | 6.785 | 6.451 | 6.727 | 139,533 | +0.18(+2.69%) |
May 22, 2012 | 6.584 | 6.711 | 6.513 | 6.550 | 92,511 | -0.08(-1.26%) |
May 21, 2012 | 6.532 | 6.643 | 6.417 | 6.634 | 67,470 | +0.16(+2.49%) |
May 18, 2012 | 6.606 | 6.686 | 6.374 | 6.473 | 205,391 | -0.18(-2.74%) |
May 17, 2012 | 6.807 | 6.807 | 6.567 | 6.655 | 171,546 | -0.14(-2.05%) |
May 16, 2012 | 6.751 | 6.946 | 6.679 | 6.795 | 167,429 | +0.11(+1.57%) |
May 15, 2012 | 6.757 | 6.844 | 6.612 | 6.689 | 137,976 | -0.03(-0.41%) |
May 14, 2012 | 6.621 | 6.776 | 6.529 | 6.717 | 187,574 | -0.05(-0.69%) |
May 11, 2012 | 6.884 | 6.918 | 6.634 | 6.764 | 254,346 | -0.14(-2.06%) |
May 10, 2012 | 7.051 | 7.132 | 6.887 | 6.906 | 180,641 | -0.15(-2.06%) |
May 09, 2012 | 6.971 | 7.206 | 6.934 | 7.051 | 139,194 | +0.05(+0.75%) |
May 08, 2012 | 7.033 | 7.085 | 6.887 | 6.999 | 142,271 | -0.14(-1.99%) |
May 07, 2012 | 7.039 | 7.203 | 6.977 | 7.141 | 154,944 | +0.06(+0.79%) |
May 04, 2012 | 7.036 | 7.104 | 6.937 | 7.085 | 81,917 | +0.09(+1.33%) |
May 03, 2012 | 7.008 | 7.098 | 6.909 | 6.993 | 149,268 | -0.06(-0.83%) |
May 02, 2012 | 6.792 | 7.144 | 6.792 | 7.051 | 354,437 | -0.01(-0.13%) |
May 01, 2012 | 7.206 | 7.218 | 6.973 | 7.061 | 210,780 | -0.04(-0.51%) |
Apr 30, 2012 | 6.931 | 7.117 | 6.897 | 7.097 | 223,559 | +0.18(+2.67%) |
Apr 27, 2012 | 6.912 | 6.918 | 6.837 | 6.912 | 88,881 | +0.06(+0.84%) |
Apr 26, 2012 | 6.791 | 6.924 | 6.791 | 6.855 | 112,641 | +0.02(+0.27%) |
Apr 25, 2012 | 6.840 | 6.840 | 6.722 | 6.837 | 168,445 | +0.05(+0.80%) |
Apr 24, 2012 | 6.716 | 6.809 | 6.716 | 6.782 | 88,273 | +0.08(+1.27%) |
Apr 23, 2012 | 6.758 | 6.822 | 6.667 | 6.697 | 217,386 | -0.10(-1.43%) |
Apr 20, 2012 | 6.755 | 6.834 | 6.706 | 6.794 | 111,865 | +0.04(+0.58%) |
Apr 19, 2012 | 6.809 | 6.840 | 6.743 | 6.755 | 35,481 | -0.03(-0.40%) |
Apr 18, 2012 | 6.782 | 6.806 | 6.740 | 6.782 | 32,667 | +0.01(+0.13%) |
Apr 17, 2012 | 6.785 | 6.840 | 6.770 | 6.773 | 46,288 | -0.00(-0.04%) |
Apr 16, 2012 | 6.825 | 6.825 | 6.700 | 6.776 | 35,329 | -0.01(-0.18%) |
Apr 13, 2012 | 6.828 | 6.867 | 6.764 | 6.788 | 40,614 | -0.07(-1.06%) |
Apr 12, 2012 | 6.788 | 6.927 | 6.788 | 6.861 | 73,209 | +0.08(+1.12%) |
Apr 11, 2012 | 6.703 | 6.822 | 6.686 | 6.785 | 53,273 | +0.12(+1.82%) |
Apr 10, 2012 | 6.840 | 6.879 | 6.661 | 6.664 | 168,752 | -0.21(-3.08%) |
Apr 09, 2012 | 6.867 | 6.949 | 6.815 | 6.876 | 39,220 | -0.10(-1.39%) |
Apr 05, 2012 | 7.067 | 7.085 | 6.921 | 6.973 | 120,697 | -0.14(-1.92%) |
Apr 04, 2012 | 7.079 | 7.133 | 7.004 | 7.109 | 74,494 | +0.00(+0.00%) |
Apr 03, 2012 | 7.076 | 7.173 | 7.040 | 7.109 | 105,517 | +0.02(+0.30%) |
Apr 02, 2012 | 7.033 | 7.115 | 6.994 | 7.088 | 64,655 | +0.05(+0.77%) |
Mar 30, 2012 | 7.012 | 7.081 | 7.009 | 7.033 | 61,692 | -0.00(-0.04%) |
Mar 29, 2012 | 7.082 | 7.182 | 6.994 | 7.036 | 262,574 | -0.08(-1.19%) |
Mar 28, 2012 | 7.118 | 7.218 | 7.027 | 7.121 | 307,968 | +0.02(+0.26%) |
Mar 27, 2012 | 6.988 | 7.145 | 6.988 | 7.103 | 250,770 | +0.11(+1.56%) |
Mar 26, 2012 | 7.130 | 7.142 | 6.994 | 6.994 | 112,915 | -0.08(-1.16%) |
Mar 23, 2012 | 7.088 | 7.103 | 7.000 | 7.076 | 64,001 | +0.04(+0.60%) |
Mar 22, 2012 | 7.230 | 7.267 | 7.009 | 7.033 | 143,080 | -0.24(-3.29%) |
Mar 21, 2012 | 7.485 | 7.485 | 7.188 | 7.273 | 151,422 | -0.22(-2.95%) |
Mar 20, 2012 | 7.315 | 7.494 | 7.121 | 7.494 | 238,074 | +0.12(+1.68%) |
Mar 19, 2012 | 7.040 | 7.412 | 7.009 | 7.370 | 247,391 | +0.31(+4.33%) |
Mar 16, 2012 | 6.997 | 7.115 | 6.997 | 7.064 | 285,499 | +0.07(+1.00%) |
Mar 15, 2012 | 6.713 | 7.009 | 6.649 | 6.994 | 339,721 | +0.31(+4.67%) |
Mar 14, 2012 | 6.803 | 6.878 | 6.625 | 6.682 | 218,096 | -0.12(-1.74%) |
Mar 13, 2012 | 6.964 | 6.964 | 6.737 | 6.800 | 126,262 | -0.15(-2.22%) |
Mar 12, 2012 | 6.879 | 6.964 | 6.737 | 6.955 | 149,259 | +0.06(+0.88%) |
Mar 09, 2012 | 6.746 | 6.921 | 6.746 | 6.894 | 81,126 | +0.15(+2.20%) |
Mar 08, 2012 | 6.758 | 6.873 | 6.722 | 6.746 | 155,267 | -0.03(-0.40%) |
Mar 07, 2012 | 6.728 | 6.800 | 6.713 | 6.773 | 98,987 | +0.11(+1.64%) |
Mar 06, 2012 | 6.767 | 6.797 | 6.664 | 6.664 | 95,556 | -0.13(-1.96%) |
Mar 05, 2012 | 6.764 | 6.882 | 6.764 | 6.797 | 82,414 | +0.02(+0.36%) |
Mar 02, 2012 | 6.758 | 6.894 | 6.740 | 6.773 | 72,677 | +0.02(+0.27%) |