Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.057 | 7.080 | 6.974 | 7.038 | 78,839 | +0.00(+0.00%) |
May 30, 2012 | 7.071 | 7.081 | 7.019 | 7.038 | 72,094 | -0.07(-0.96%) |
May 29, 2012 | 7.071 | 7.118 | 7.071 | 7.106 | 62,336 | +0.07(+1.04%) |
May 25, 2012 | 7.052 | 7.057 | 7.024 | 7.033 | 40,429 | -0.00(-0.07%) |
May 24, 2012 | 7.043 | 7.062 | 7.000 | 7.038 | 89,516 | +0.00(+0.00%) |
May 23, 2012 | 6.953 | 7.043 | 6.953 | 7.038 | 119,820 | +0.00(+0.00%) |
May 22, 2012 | 7.029 | 7.081 | 7.000 | 7.038 | 126,889 | -0.02(-0.27%) |
May 21, 2012 | 6.920 | 7.057 | 6.859 | 7.057 | 98,031 | +0.12(+1.70%) |
May 18, 2012 | 6.996 | 7.019 | 6.901 | 6.939 | 100,092 | -0.07(-1.01%) |
May 17, 2012 | 7.109 | 7.109 | 7.010 | 7.010 | 98,648 | -0.12(-1.72%) |
May 16, 2012 | 7.189 | 7.213 | 7.109 | 7.132 | 79,707 | -0.05(-0.72%) |
May 15, 2012 | 7.222 | 7.227 | 7.164 | 7.184 | 117,863 | -0.02(-0.26%) |
May 14, 2012 | 7.227 | 7.236 | 7.170 | 7.203 | 58,891 | -0.08(-1.10%) |
May 11, 2012 | 7.260 | 7.312 | 7.241 | 7.283 | 36,390 | -0.02(-0.26%) |
May 10, 2012 | 7.312 | 7.326 | 7.283 | 7.302 | 82,658 | +0.02(+0.26%) |
May 09, 2012 | 7.260 | 7.307 | 7.213 | 7.283 | 113,043 | -0.03(-0.39%) |
May 08, 2012 | 7.302 | 7.312 | 7.203 | 7.312 | 128,787 | -0.02(-0.26%) |
May 07, 2012 | 7.293 | 7.349 | 7.293 | 7.330 | 77,709 | +0.01(+0.13%) |
May 04, 2012 | 7.387 | 7.387 | 7.297 | 7.321 | 148,273 | -0.08(-1.15%) |
May 03, 2012 | 7.472 | 7.486 | 7.396 | 7.406 | 90,265 | -0.08(-1.01%) |
May 02, 2012 | 7.458 | 7.481 | 7.448 | 7.481 | 76,508 | -0.01(-0.19%) |
May 01, 2012 | 7.448 | 7.543 | 7.448 | 7.495 | 96,423 | +0.05(+0.63%) |
Apr 30, 2012 | 7.448 | 7.472 | 7.429 | 7.448 | 60,236 | -0.02(-0.25%) |
Apr 27, 2012 | 7.458 | 7.495 | 7.444 | 7.467 | 90,337 | +0.03(+0.38%) |
Apr 26, 2012 | 7.401 | 7.453 | 7.401 | 7.439 | 106,976 | +0.03(+0.38%) |
Apr 25, 2012 | 7.401 | 7.425 | 7.382 | 7.411 | 92,276 | +0.08(+1.03%) |
Apr 24, 2012 | 7.297 | 7.354 | 7.297 | 7.335 | 56,129 | +0.05(+0.65%) |
Apr 23, 2012 | 7.307 | 7.307 | 7.274 | 7.288 | 87,931 | -0.08(-1.02%) |
Apr 20, 2012 | 7.363 | 7.406 | 7.363 | 7.363 | 61,767 | +0.01(+0.13%) |
Apr 19, 2012 | 7.382 | 7.411 | 7.335 | 7.354 | 55,200 | -0.03(-0.45%) |
Apr 18, 2012 | 7.401 | 7.425 | 7.378 | 7.387 | 81,109 | -0.04(-0.51%) |
Apr 17, 2012 | 7.345 | 7.453 | 7.345 | 7.425 | 99,216 | +0.09(+1.22%) |
Apr 16, 2012 | 7.387 | 7.387 | 7.335 | 7.335 | 58,553 | -0.02(-0.26%) |
Apr 13, 2012 | 7.425 | 7.425 | 7.354 | 7.354 | 54,109 | -0.08(-1.08%) |
Apr 12, 2012 | 7.363 | 7.434 | 7.363 | 7.434 | 79,244 | +0.09(+1.22%) |
Apr 11, 2012 | 7.359 | 7.378 | 7.335 | 7.345 | 80,816 | +0.05(+0.65%) |
Apr 10, 2012 | 7.406 | 7.415 | 7.293 | 7.297 | 163,911 | -0.09(-1.28%) |
Apr 09, 2012 | 7.387 | 7.408 | 7.378 | 7.392 | 65,261 | -0.08(-1.07%) |
Apr 05, 2012 | 7.462 | 7.492 | 7.458 | 7.472 | 77,388 | +0.00(+0.00%) |
Apr 04, 2012 | 7.481 | 7.495 | 7.448 | 7.472 | 84,344 | -0.08(-1.00%) |
Apr 03, 2012 | 7.561 | 7.561 | 7.500 | 7.547 | 71,964 | -0.02(-0.31%) |
Apr 02, 2012 | 7.514 | 7.580 | 7.495 | 7.571 | 80,451 | +0.07(+0.88%) |
Mar 30, 2012 | 7.533 | 7.533 | 7.490 | 7.505 | 85,655 | +0.03(+0.44%) |
Mar 29, 2012 | 7.495 | 7.495 | 7.425 | 7.472 | 202,474 | -0.03(-0.44%) |
Mar 28, 2012 | 7.543 | 7.561 | 7.495 | 7.505 | 110,620 | -0.03(-0.34%) |
Mar 27, 2012 | 7.571 | 7.571 | 7.528 | 7.530 | 139,775 | -0.04(-0.47%) |
Mar 26, 2012 | 7.538 | 7.566 | 7.538 | 7.566 | 182,778 | +0.06(+0.75%) |
Mar 23, 2012 | 7.467 | 7.510 | 7.454 | 7.510 | 43,944 | +0.04(+0.57%) |
Mar 22, 2012 | 7.495 | 7.495 | 7.448 | 7.467 | 66,686 | -0.07(-0.88%) |
Mar 21, 2012 | 7.519 | 7.543 | 7.514 | 7.533 | 84,821 | +0.01(+0.13%) |
Mar 20, 2012 | 7.533 | 7.538 | 7.516 | 7.524 | 90,907 | -0.03(-0.44%) |
Mar 19, 2012 | 7.514 | 7.583 | 7.500 | 7.557 | 81,232 | +0.01(+0.12%) |
Mar 16, 2012 | 7.566 | 7.609 | 7.547 | 7.547 | 106,505 | +0.00(+0.03%) |
Mar 15, 2012 | 7.517 | 7.559 | 7.503 | 7.545 | 133,399 | +0.03(+0.37%) |
Mar 14, 2012 | 7.517 | 7.564 | 7.507 | 7.517 | 62,841 | -0.01(-0.19%) |
Mar 13, 2012 | 7.456 | 7.531 | 7.456 | 7.531 | 96,746 | +0.11(+1.45%) |
Mar 12, 2012 | 7.428 | 7.447 | 7.414 | 7.423 | 69,206 | -0.00(-0.06%) |
Mar 09, 2012 | 7.414 | 7.479 | 7.414 | 7.428 | 95,200 | +0.02(+0.32%) |
Mar 08, 2012 | 7.376 | 7.417 | 7.362 | 7.404 | 111,116 | +0.06(+0.76%) |
Mar 07, 2012 | 7.331 | 7.353 | 7.320 | 7.348 | 70,922 | +0.04(+0.58%) |
Mar 06, 2012 | 7.325 | 7.339 | 7.283 | 7.306 | 86,860 | -0.08(-1.14%) |
Mar 05, 2012 | 7.418 | 7.418 | 7.376 | 7.390 | 63,471 | -0.05(-0.69%) |
Mar 02, 2012 | 7.456 | 7.456 | 7.414 | 7.442 | 145,977 | -0.02(-0.31%) |