Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.459 | 7.661 | 7.426 | 7.560 | 54,929 | +0.09(+1.24%) |
May 30, 2012 | 7.493 | 7.552 | 7.375 | 7.468 | 14,659 | -0.08(-1.11%) |
May 29, 2012 | 7.602 | 7.636 | 7.451 | 7.552 | 18,475 | -0.03(-0.33%) |
May 25, 2012 | 7.552 | 7.678 | 7.530 | 7.577 | 13,393 | +0.03(+0.45%) |
May 24, 2012 | 7.501 | 7.628 | 7.459 | 7.544 | 20,265 | +0.09(+1.24%) |
May 23, 2012 | 7.417 | 7.544 | 7.367 | 7.451 | 34,991 | +0.00(+0.00%) |
May 22, 2012 | 7.602 | 7.602 | 7.409 | 7.451 | 19,633 | -0.07(-0.90%) |
May 21, 2012 | 7.417 | 7.552 | 7.384 | 7.518 | 31,624 | +0.14(+1.94%) |
May 18, 2012 | 7.375 | 7.493 | 7.308 | 7.375 | 41,479 | +0.00(+0.00%) |
May 17, 2012 | 7.493 | 7.535 | 7.249 | 7.375 | 23,146 | -0.08(-1.02%) |
May 16, 2012 | 7.586 | 7.708 | 7.438 | 7.451 | 22,937 | -0.12(-1.56%) |
May 15, 2012 | 7.518 | 7.619 | 7.417 | 7.569 | 34,840 | +0.09(+1.24%) |
May 14, 2012 | 7.518 | 7.577 | 7.476 | 7.476 | 18,303 | -0.12(-1.55%) |
May 11, 2012 | 7.611 | 7.737 | 7.586 | 7.594 | 23,554 | -0.04(-0.55%) |
May 10, 2012 | 7.611 | 7.687 | 7.560 | 7.636 | 25,639 | +0.09(+1.23%) |
May 09, 2012 | 7.417 | 7.688 | 7.417 | 7.544 | 38,432 | +0.02(+0.22%) |
May 08, 2012 | 7.224 | 7.560 | 7.219 | 7.527 | 34,295 | +0.29(+4.07%) |
May 07, 2012 | 7.501 | 7.619 | 7.215 | 7.232 | 43,742 | +0.00(+0.00%) |
May 04, 2012 | 6.988 | 7.720 | 6.971 | 7.232 | 135,891 | +0.65(+9.85%) |
May 03, 2012 | 6.609 | 6.651 | 6.567 | 6.584 | 27,980 | +0.03(+0.39%) |
May 02, 2012 | 6.550 | 6.744 | 6.550 | 6.558 | 39,460 | -0.02(-0.26%) |
May 01, 2012 | 6.744 | 6.895 | 6.575 | 6.575 | 34,154 | -0.18(-2.62%) |
Apr 30, 2012 | 7.005 | 7.005 | 6.710 | 6.752 | 20,388 | -0.24(-3.49%) |
Apr 27, 2012 | 6.862 | 6.996 | 6.794 | 6.996 | 29,233 | +0.18(+2.59%) |
Apr 26, 2012 | 6.710 | 6.887 | 6.710 | 6.819 | 20,360 | +0.08(+1.12%) |
Apr 25, 2012 | 6.819 | 6.895 | 6.668 | 6.744 | 28,790 | +0.03(+0.50%) |
Apr 24, 2012 | 6.592 | 6.735 | 6.525 | 6.710 | 31,528 | +0.14(+2.18%) |
Apr 23, 2012 | 6.508 | 6.744 | 6.457 | 6.567 | 40,880 | -0.08(-1.14%) |
Apr 20, 2012 | 6.676 | 6.836 | 6.542 | 6.643 | 35,975 | +0.04(+0.64%) |
Apr 19, 2012 | 6.626 | 6.660 | 6.491 | 6.601 | 58,072 | -0.03(-0.38%) |
Apr 18, 2012 | 6.710 | 6.752 | 6.609 | 6.626 | 35,586 | -0.12(-1.75%) |
Apr 17, 2012 | 6.769 | 6.836 | 6.710 | 6.744 | 29,424 | +0.02(+0.25%) |
Apr 16, 2012 | 6.735 | 6.752 | 6.525 | 6.727 | 40,310 | +0.06(+0.88%) |
Apr 13, 2012 | 6.777 | 6.845 | 6.567 | 6.668 | 33,960 | -0.18(-2.58%) |
Apr 12, 2012 | 6.744 | 6.921 | 6.685 | 6.845 | 71,666 | +0.08(+1.12%) |
Apr 11, 2012 | 6.474 | 6.803 | 6.390 | 6.769 | 45,836 | +0.41(+6.49%) |
Apr 10, 2012 | 6.298 | 6.432 | 6.180 | 6.356 | 72,793 | +0.08(+1.34%) |
Apr 09, 2012 | 6.390 | 6.399 | 6.197 | 6.272 | 66,417 | -0.13(-2.10%) |
Apr 05, 2012 | 6.777 | 6.819 | 6.407 | 6.407 | 82,881 | -0.38(-5.58%) |
Apr 04, 2012 | 6.878 | 6.904 | 6.761 | 6.786 | 38,354 | -0.18(-2.54%) |
Apr 03, 2012 | 7.005 | 7.013 | 6.904 | 6.963 | 51,383 | -0.06(-0.84%) |
Apr 02, 2012 | 6.921 | 7.114 | 6.921 | 7.022 | 54,989 | +0.10(+1.46%) |
Mar 30, 2012 | 7.005 | 7.022 | 6.866 | 6.921 | 39,238 | -0.05(-0.72%) |
Mar 29, 2012 | 6.845 | 7.013 | 6.735 | 6.971 | 33,068 | +0.09(+1.35%) |
Mar 28, 2012 | 7.022 | 7.055 | 6.744 | 6.878 | 70,092 | -0.10(-1.45%) |
Mar 27, 2012 | 6.937 | 7.080 | 6.811 | 6.979 | 43,276 | +0.06(+0.85%) |
Mar 26, 2012 | 6.828 | 6.963 | 6.735 | 6.921 | 59,107 | +0.15(+2.24%) |
Mar 23, 2012 | 7.013 | 7.022 | 6.735 | 6.769 | 88,958 | -0.24(-3.37%) |
Mar 22, 2012 | 7.005 | 7.030 | 6.870 | 7.005 | 31,338 | +0.01(+0.12%) |
Mar 21, 2012 | 7.055 | 7.114 | 6.921 | 6.996 | 52,073 | -0.02(-0.24%) |
Mar 20, 2012 | 7.030 | 7.089 | 6.946 | 7.013 | 25,376 | -0.07(-0.95%) |
Mar 19, 2012 | 6.937 | 7.156 | 6.904 | 7.080 | 52,080 | +0.15(+2.19%) |
Mar 16, 2012 | 7.080 | 7.080 | 6.921 | 6.929 | 91,074 | -0.13(-1.79%) |
Mar 15, 2012 | 7.123 | 7.123 | 6.904 | 7.055 | 33,774 | -0.03(-0.36%) |
Mar 14, 2012 | 7.527 | 7.527 | 6.979 | 7.080 | 66,530 | -0.42(-5.61%) |
Mar 13, 2012 | 7.341 | 7.510 | 7.341 | 7.501 | 43,068 | +0.24(+3.36%) |
Mar 12, 2012 | 7.139 | 7.367 | 7.106 | 7.257 | 30,855 | +0.09(+1.29%) |
Mar 09, 2012 | 7.165 | 7.316 | 7.139 | 7.165 | 39,945 | +0.03(+0.35%) |
Mar 08, 2012 | 7.148 | 7.266 | 7.080 | 7.139 | 53,776 | +0.05(+0.71%) |
Mar 07, 2012 | 6.912 | 7.190 | 6.871 | 7.089 | 69,942 | +0.22(+3.19%) |
Mar 06, 2012 | 7.156 | 7.257 | 6.862 | 6.870 | 67,845 | -0.35(-4.78%) |
Mar 05, 2012 | 7.308 | 7.358 | 7.156 | 7.215 | 49,133 | -0.08(-1.15%) |
Mar 02, 2012 | 7.602 | 7.645 | 7.291 | 7.299 | 71,282 | -0.29(-3.77%) |