Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.575 | 7.672 | 7.502 | 7.601 | 2,872,397 | +0.04(+0.56%) |
May 30, 2012 | 7.735 | 7.747 | 7.554 | 7.559 | 3,013,080 | -0.23(-2.99%) |
May 29, 2012 | 7.714 | 7.806 | 7.698 | 7.792 | 2,250,867 | +0.12(+1.60%) |
May 25, 2012 | 7.721 | 7.733 | 7.632 | 7.669 | 1,742,904 | -0.05(-0.61%) |
May 24, 2012 | 7.710 | 7.759 | 7.608 | 7.717 | 2,095,546 | +0.02(+0.24%) |
May 23, 2012 | 7.601 | 7.705 | 7.533 | 7.698 | 2,403,090 | +0.04(+0.59%) |
May 22, 2012 | 7.712 | 7.719 | 7.615 | 7.653 | 3,196,489 | -0.03(-0.40%) |
May 21, 2012 | 7.594 | 7.702 | 7.552 | 7.684 | 3,291,798 | +0.12(+1.62%) |
May 18, 2012 | 7.681 | 7.743 | 7.542 | 7.561 | 2,499,787 | -0.13(-1.72%) |
May 17, 2012 | 7.950 | 7.950 | 7.693 | 7.693 | 3,537,264 | -0.23(-2.93%) |
May 16, 2012 | 7.993 | 8.018 | 7.916 | 7.925 | 4,137,285 | -0.05(-0.67%) |
May 15, 2012 | 8.021 | 8.041 | 7.953 | 7.979 | 2,905,773 | -0.06(-0.75%) |
May 14, 2012 | 8.065 | 8.093 | 8.031 | 8.039 | 3,798,556 | -0.11(-1.31%) |
May 11, 2012 | 8.116 | 8.228 | 8.086 | 8.146 | 3,836,969 | +0.00(+0.03%) |
May 10, 2012 | 8.109 | 8.200 | 8.097 | 8.144 | 3,457,149 | -0.03(-0.43%) |
May 09, 2012 | 8.132 | 8.246 | 8.109 | 8.179 | 2,507,779 | -0.02(-0.23%) |
May 08, 2012 | 8.088 | 8.202 | 8.088 | 8.197 | 2,689,641 | +0.05(+0.60%) |
May 07, 2012 | 8.160 | 8.189 | 8.104 | 8.149 | 3,792,036 | -0.03(-0.34%) |
May 04, 2012 | 8.169 | 8.197 | 8.107 | 8.176 | 3,787,790 | -0.05(-0.65%) |
May 03, 2012 | 8.270 | 8.324 | 8.207 | 8.230 | 3,162,695 | -0.03(-0.31%) |
May 02, 2012 | 8.053 | 8.267 | 8.023 | 8.256 | 5,063,164 | +0.14(+1.69%) |
May 01, 2012 | 8.090 | 8.223 | 8.048 | 8.118 | 2,143,010 | +0.04(+0.46%) |
Apr 30, 2012 | 8.055 | 8.118 | 7.976 | 8.081 | 2,464,462 | +0.03(+0.35%) |
Apr 27, 2012 | 8.109 | 8.116 | 8.002 | 8.053 | 2,953,839 | -0.02(-0.20%) |
Apr 26, 2012 | 8.053 | 8.090 | 8.023 | 8.069 | 2,132,824 | +0.02(+0.20%) |
Apr 25, 2012 | 8.030 | 8.090 | 7.983 | 8.053 | 3,008,334 | +0.08(+0.99%) |
Apr 24, 2012 | 7.874 | 7.995 | 7.874 | 7.974 | 2,299,520 | +0.13(+1.60%) |
Apr 23, 2012 | 7.804 | 7.858 | 7.786 | 7.848 | 2,360,543 | -0.07(-0.91%) |
Apr 20, 2012 | 7.888 | 7.958 | 7.848 | 7.920 | 2,886,253 | +0.12(+1.58%) |
Apr 19, 2012 | 7.741 | 7.827 | 7.685 | 7.797 | 2,948,411 | +0.05(+0.66%) |
Apr 18, 2012 | 7.769 | 7.813 | 7.734 | 7.746 | 1,422,867 | -0.05(-0.63%) |
Apr 17, 2012 | 7.781 | 7.858 | 7.739 | 7.795 | 1,869,800 | +0.07(+0.96%) |
Apr 16, 2012 | 7.616 | 7.779 | 7.616 | 7.720 | 2,076,004 | +0.16(+2.06%) |
Apr 13, 2012 | 7.613 | 7.662 | 7.553 | 7.564 | 3,536,064 | -0.07(-0.97%) |
Apr 12, 2012 | 7.560 | 7.651 | 7.532 | 7.639 | 3,023,711 | +0.08(+1.08%) |
Apr 11, 2012 | 7.555 | 7.564 | 7.448 | 7.558 | 3,353,746 | +0.07(+0.93%) |
Apr 10, 2012 | 7.653 | 7.696 | 7.457 | 7.488 | 4,439,926 | -0.19(-2.43%) |
Apr 09, 2012 | 7.609 | 7.720 | 7.602 | 7.674 | 2,695,237 | -0.07(-0.84%) |
Apr 05, 2012 | 7.702 | 7.762 | 7.697 | 7.739 | 2,335,071 | -0.00(-0.03%) |
Apr 04, 2012 | 7.732 | 7.809 | 7.706 | 7.741 | 4,604,116 | -0.07(-0.83%) |
Apr 03, 2012 | 7.797 | 7.848 | 7.779 | 7.806 | 3,244,081 | +0.01(+0.12%) |
Apr 02, 2012 | 7.739 | 7.832 | 7.716 | 7.797 | 3,206,790 | +0.04(+0.57%) |
Mar 30, 2012 | 7.725 | 7.779 | 7.697 | 7.753 | 4,062,324 | +0.07(+0.91%) |
Mar 29, 2012 | 7.623 | 7.706 | 7.576 | 7.683 | 3,388,682 | +0.01(+0.09%) |
Mar 28, 2012 | 7.641 | 7.676 | 7.588 | 7.676 | 3,658,085 | +0.01(+0.15%) |
Mar 27, 2012 | 7.641 | 7.723 | 7.627 | 7.665 | 2,793,517 | +0.03(+0.40%) |
Mar 26, 2012 | 7.639 | 7.683 | 7.585 | 7.634 | 4,121,667 | +0.06(+0.74%) |
Mar 23, 2012 | 7.502 | 7.595 | 7.461 | 7.578 | 3,860,469 | +0.07(+0.87%) |
Mar 22, 2012 | 7.539 | 7.551 | 7.446 | 7.513 | 3,959,265 | -0.10(-1.34%) |
Mar 21, 2012 | 7.618 | 7.648 | 7.555 | 7.616 | 3,802,991 | +0.00(+0.03%) |
Mar 20, 2012 | 7.537 | 7.644 | 7.527 | 7.613 | 3,400,922 | +0.03(+0.34%) |
Mar 19, 2012 | 7.571 | 7.644 | 7.541 | 7.588 | 4,262,181 | -0.02(-0.24%) |
Mar 16, 2012 | 7.597 | 7.660 | 7.585 | 7.606 | 5,835,129 | +0.03(+0.46%) |
Mar 15, 2012 | 7.455 | 7.571 | 7.413 | 7.571 | 3,829,706 | +0.10(+1.40%) |
Mar 14, 2012 | 7.446 | 7.541 | 7.432 | 7.467 | 5,484,517 | +0.02(+0.22%) |
Mar 13, 2012 | 7.318 | 7.485 | 7.318 | 7.450 | 4,923,269 | +0.15(+2.10%) |
Mar 12, 2012 | 7.295 | 7.346 | 7.285 | 7.297 | 2,590,299 | -0.00(-0.06%) |
Mar 09, 2012 | 7.311 | 7.376 | 7.267 | 7.302 | 5,359,900 | +0.01(+0.10%) |
Mar 08, 2012 | 7.381 | 7.390 | 7.288 | 7.295 | 3,131,975 | -0.04(-0.57%) |
Mar 07, 2012 | 7.390 | 7.399 | 7.299 | 7.336 | 3,163,860 | -0.02(-0.32%) |
Mar 06, 2012 | 7.413 | 7.471 | 7.343 | 7.360 | 7,530,106 | -0.13(-1.74%) |
Mar 05, 2012 | 7.395 | 7.492 | 7.343 | 7.490 | 5,440,061 | +0.08(+1.07%) |
Mar 02, 2012 | 7.457 | 7.513 | 7.385 | 7.411 | 5,594,169 | -0.04(-0.56%) |