Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.461 | 7.663 | 7.427 | 7.562 | 54,921 | +0.09(+1.24%) |
May 30, 2012 | 7.494 | 7.553 | 7.376 | 7.469 | 14,657 | -0.08(-1.11%) |
May 29, 2012 | 7.604 | 7.637 | 7.452 | 7.553 | 18,472 | -0.03(-0.33%) |
May 25, 2012 | 7.553 | 7.679 | 7.531 | 7.578 | 13,391 | +0.03(+0.45%) |
May 24, 2012 | 7.503 | 7.629 | 7.460 | 7.545 | 20,262 | +0.09(+1.24%) |
May 23, 2012 | 7.418 | 7.545 | 7.368 | 7.452 | 34,986 | +0.00(+0.00%) |
May 22, 2012 | 7.604 | 7.604 | 7.410 | 7.452 | 19,630 | -0.07(-0.90%) |
May 21, 2012 | 7.418 | 7.553 | 7.385 | 7.519 | 31,619 | +0.14(+1.94%) |
May 18, 2012 | 7.376 | 7.494 | 7.309 | 7.376 | 41,472 | +0.00(+0.00%) |
May 17, 2012 | 7.494 | 7.536 | 7.250 | 7.376 | 23,142 | -0.08(-1.02%) |
May 16, 2012 | 7.587 | 7.709 | 7.439 | 7.452 | 22,933 | -0.12(-1.56%) |
May 15, 2012 | 7.519 | 7.621 | 7.418 | 7.570 | 34,835 | +0.09(+1.24%) |
May 14, 2012 | 7.519 | 7.578 | 7.477 | 7.477 | 18,300 | -0.12(-1.55%) |
May 11, 2012 | 7.612 | 7.738 | 7.587 | 7.595 | 23,550 | -0.04(-0.55%) |
May 10, 2012 | 7.612 | 7.688 | 7.562 | 7.637 | 25,635 | +0.09(+1.23%) |
May 09, 2012 | 7.418 | 7.690 | 7.418 | 7.545 | 38,426 | +0.02(+0.22%) |
May 08, 2012 | 7.225 | 7.562 | 7.221 | 7.528 | 34,290 | +0.29(+4.07%) |
May 07, 2012 | 7.503 | 7.621 | 7.216 | 7.233 | 43,735 | +0.00(+0.00%) |
May 04, 2012 | 6.989 | 7.722 | 6.972 | 7.233 | 135,870 | +0.65(+9.85%) |
May 03, 2012 | 6.610 | 6.652 | 6.568 | 6.585 | 27,975 | +0.03(+0.39%) |
May 02, 2012 | 6.551 | 6.745 | 6.551 | 6.560 | 39,453 | -0.02(-0.26%) |
May 01, 2012 | 6.745 | 6.896 | 6.576 | 6.576 | 34,149 | -0.18(-2.62%) |
Apr 30, 2012 | 7.006 | 7.006 | 6.711 | 6.753 | 20,384 | -0.24(-3.49%) |
Apr 27, 2012 | 6.863 | 6.997 | 6.795 | 6.997 | 29,228 | +0.18(+2.59%) |
Apr 26, 2012 | 6.711 | 6.888 | 6.711 | 6.821 | 20,357 | +0.08(+1.12%) |
Apr 25, 2012 | 6.821 | 6.896 | 6.669 | 6.745 | 28,785 | +0.03(+0.50%) |
Apr 24, 2012 | 6.593 | 6.736 | 6.526 | 6.711 | 31,523 | +0.14(+2.18%) |
Apr 23, 2012 | 6.509 | 6.745 | 6.458 | 6.568 | 40,874 | -0.08(-1.14%) |
Apr 20, 2012 | 6.677 | 6.837 | 6.543 | 6.644 | 35,969 | +0.04(+0.64%) |
Apr 19, 2012 | 6.627 | 6.661 | 6.492 | 6.602 | 58,063 | -0.03(-0.38%) |
Apr 18, 2012 | 6.711 | 6.753 | 6.610 | 6.627 | 35,581 | -0.12(-1.75%) |
Apr 17, 2012 | 6.770 | 6.837 | 6.711 | 6.745 | 29,420 | +0.02(+0.25%) |
Apr 16, 2012 | 6.736 | 6.753 | 6.526 | 6.728 | 40,304 | +0.06(+0.88%) |
Apr 13, 2012 | 6.778 | 6.846 | 6.568 | 6.669 | 33,955 | -0.18(-2.58%) |
Apr 12, 2012 | 6.745 | 6.922 | 6.686 | 6.846 | 71,655 | +0.08(+1.12%) |
Apr 11, 2012 | 6.475 | 6.804 | 6.391 | 6.770 | 45,828 | +0.41(+6.49%) |
Apr 10, 2012 | 6.298 | 6.433 | 6.181 | 6.357 | 72,782 | +0.08(+1.34%) |
Apr 09, 2012 | 6.391 | 6.400 | 6.198 | 6.273 | 66,407 | -0.13(-2.10%) |
Apr 05, 2012 | 6.778 | 6.821 | 6.408 | 6.408 | 82,868 | -0.38(-5.58%) |
Apr 04, 2012 | 6.880 | 6.905 | 6.762 | 6.787 | 38,348 | -0.18(-2.54%) |
Apr 03, 2012 | 7.006 | 7.014 | 6.905 | 6.964 | 51,374 | -0.06(-0.84%) |
Apr 02, 2012 | 6.922 | 7.115 | 6.922 | 7.023 | 54,980 | +0.10(+1.46%) |
Mar 30, 2012 | 7.006 | 7.023 | 6.867 | 6.922 | 39,231 | -0.05(-0.72%) |
Mar 29, 2012 | 6.846 | 7.014 | 6.736 | 6.972 | 33,063 | +0.09(+1.35%) |
Mar 28, 2012 | 7.023 | 7.056 | 6.745 | 6.880 | 70,081 | -0.10(-1.45%) |
Mar 27, 2012 | 6.938 | 7.082 | 6.812 | 6.981 | 43,269 | +0.06(+0.85%) |
Mar 26, 2012 | 6.829 | 6.964 | 6.736 | 6.922 | 59,097 | +0.15(+2.24%) |
Mar 23, 2012 | 7.014 | 7.023 | 6.736 | 6.770 | 88,944 | -0.24(-3.37%) |
Mar 22, 2012 | 7.006 | 7.031 | 6.871 | 7.006 | 31,333 | +0.01(+0.12%) |
Mar 21, 2012 | 7.056 | 7.115 | 6.922 | 6.997 | 52,064 | -0.02(-0.24%) |
Mar 20, 2012 | 7.031 | 7.090 | 6.947 | 7.014 | 25,372 | -0.07(-0.95%) |
Mar 19, 2012 | 6.938 | 7.157 | 6.905 | 7.082 | 52,072 | +0.15(+2.19%) |
Mar 16, 2012 | 7.082 | 7.082 | 6.922 | 6.930 | 91,060 | -0.13(-1.79%) |
Mar 15, 2012 | 7.124 | 7.124 | 6.905 | 7.056 | 33,768 | -0.03(-0.36%) |
Mar 14, 2012 | 7.528 | 7.528 | 6.981 | 7.082 | 66,520 | -0.42(-5.61%) |
Mar 13, 2012 | 7.343 | 7.511 | 7.343 | 7.503 | 43,061 | +0.24(+3.36%) |
Mar 12, 2012 | 7.141 | 7.368 | 7.107 | 7.258 | 30,851 | +0.09(+1.29%) |
Mar 09, 2012 | 7.166 | 7.317 | 7.141 | 7.166 | 39,939 | +0.03(+0.35%) |
Mar 08, 2012 | 7.149 | 7.267 | 7.082 | 7.141 | 53,767 | +0.05(+0.71%) |
Mar 07, 2012 | 6.913 | 7.191 | 6.872 | 7.090 | 69,930 | +0.22(+3.19%) |
Mar 06, 2012 | 7.157 | 7.258 | 6.863 | 6.871 | 67,834 | -0.35(-4.78%) |
Mar 05, 2012 | 7.309 | 7.359 | 7.157 | 7.216 | 49,125 | -0.08(-1.15%) |
Mar 02, 2012 | 7.604 | 7.646 | 7.292 | 7.301 | 71,271 | -0.29(-3.77%) |