Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.059 | 7.081 | 6.976 | 7.040 | 78,821 | +0.00(+0.00%) |
May 30, 2012 | 7.073 | 7.082 | 7.021 | 7.040 | 72,077 | -0.07(-0.96%) |
May 29, 2012 | 7.073 | 7.120 | 7.073 | 7.108 | 62,321 | +0.07(+1.04%) |
May 25, 2012 | 7.054 | 7.059 | 7.026 | 7.035 | 40,420 | -0.00(-0.07%) |
May 24, 2012 | 7.045 | 7.063 | 7.002 | 7.040 | 89,495 | +0.00(+0.00%) |
May 23, 2012 | 6.955 | 7.045 | 6.955 | 7.040 | 119,792 | +0.00(+0.00%) |
May 22, 2012 | 7.030 | 7.082 | 7.002 | 7.040 | 126,859 | -0.02(-0.27%) |
May 21, 2012 | 6.922 | 7.059 | 6.861 | 7.059 | 98,007 | +0.12(+1.70%) |
May 18, 2012 | 6.997 | 7.021 | 6.903 | 6.941 | 100,069 | -0.07(-1.01%) |
May 17, 2012 | 7.111 | 7.111 | 7.012 | 7.012 | 98,625 | -0.12(-1.72%) |
May 16, 2012 | 7.191 | 7.214 | 7.111 | 7.134 | 79,688 | -0.05(-0.72%) |
May 15, 2012 | 7.224 | 7.228 | 7.165 | 7.186 | 117,835 | -0.02(-0.26%) |
May 14, 2012 | 7.228 | 7.238 | 7.172 | 7.205 | 58,877 | -0.08(-1.10%) |
May 11, 2012 | 7.261 | 7.313 | 7.243 | 7.285 | 36,382 | -0.02(-0.26%) |
May 10, 2012 | 7.313 | 7.327 | 7.285 | 7.304 | 82,638 | +0.02(+0.26%) |
May 09, 2012 | 7.261 | 7.309 | 7.214 | 7.285 | 113,016 | -0.03(-0.39%) |
May 08, 2012 | 7.304 | 7.313 | 7.205 | 7.313 | 128,757 | -0.02(-0.26%) |
May 07, 2012 | 7.294 | 7.351 | 7.294 | 7.332 | 77,690 | +0.01(+0.13%) |
May 04, 2012 | 7.389 | 7.389 | 7.299 | 7.323 | 148,238 | -0.08(-1.15%) |
May 03, 2012 | 7.474 | 7.488 | 7.398 | 7.408 | 90,243 | -0.08(-1.01%) |
May 02, 2012 | 7.460 | 7.483 | 7.450 | 7.483 | 76,490 | -0.01(-0.19%) |
May 01, 2012 | 7.450 | 7.544 | 7.450 | 7.497 | 96,400 | +0.05(+0.63%) |
Apr 30, 2012 | 7.450 | 7.474 | 7.431 | 7.450 | 60,221 | -0.02(-0.25%) |
Apr 27, 2012 | 7.460 | 7.497 | 7.445 | 7.469 | 90,315 | +0.03(+0.38%) |
Apr 26, 2012 | 7.403 | 7.455 | 7.403 | 7.441 | 106,951 | +0.03(+0.38%) |
Apr 25, 2012 | 7.403 | 7.426 | 7.384 | 7.412 | 92,254 | +0.08(+1.03%) |
Apr 24, 2012 | 7.299 | 7.356 | 7.299 | 7.337 | 56,115 | +0.05(+0.65%) |
Apr 23, 2012 | 7.309 | 7.309 | 7.276 | 7.290 | 87,910 | -0.08(-1.02%) |
Apr 20, 2012 | 7.365 | 7.408 | 7.365 | 7.365 | 61,753 | +0.01(+0.13%) |
Apr 19, 2012 | 7.384 | 7.412 | 7.337 | 7.356 | 55,187 | -0.03(-0.45%) |
Apr 18, 2012 | 7.403 | 7.426 | 7.379 | 7.389 | 81,090 | -0.04(-0.51%) |
Apr 17, 2012 | 7.346 | 7.455 | 7.346 | 7.426 | 99,193 | +0.09(+1.22%) |
Apr 16, 2012 | 7.389 | 7.389 | 7.337 | 7.337 | 58,540 | -0.02(-0.26%) |
Apr 13, 2012 | 7.426 | 7.426 | 7.356 | 7.356 | 54,097 | -0.08(-1.08%) |
Apr 12, 2012 | 7.365 | 7.436 | 7.365 | 7.436 | 79,226 | +0.09(+1.22%) |
Apr 11, 2012 | 7.360 | 7.379 | 7.337 | 7.346 | 80,797 | +0.05(+0.65%) |
Apr 10, 2012 | 7.408 | 7.417 | 7.294 | 7.299 | 163,873 | -0.09(-1.28%) |
Apr 09, 2012 | 7.389 | 7.410 | 7.379 | 7.393 | 65,245 | -0.08(-1.07%) |
Apr 05, 2012 | 7.464 | 7.493 | 7.460 | 7.474 | 77,370 | +0.00(+0.00%) |
Apr 04, 2012 | 7.483 | 7.497 | 7.450 | 7.474 | 84,324 | -0.08(-1.00%) |
Apr 03, 2012 | 7.563 | 7.563 | 7.502 | 7.549 | 71,947 | -0.02(-0.31%) |
Apr 02, 2012 | 7.516 | 7.582 | 7.497 | 7.573 | 80,432 | +0.07(+0.88%) |
Mar 30, 2012 | 7.535 | 7.535 | 7.492 | 7.507 | 85,635 | +0.03(+0.44%) |
Mar 29, 2012 | 7.497 | 7.497 | 7.426 | 7.474 | 202,426 | -0.03(-0.44%) |
Mar 28, 2012 | 7.544 | 7.563 | 7.497 | 7.507 | 110,594 | -0.03(-0.34%) |
Mar 27, 2012 | 7.573 | 7.573 | 7.530 | 7.532 | 139,742 | -0.04(-0.47%) |
Mar 26, 2012 | 7.540 | 7.568 | 7.540 | 7.568 | 182,735 | +0.06(+0.75%) |
Mar 23, 2012 | 7.469 | 7.511 | 7.456 | 7.511 | 43,934 | +0.04(+0.57%) |
Mar 22, 2012 | 7.497 | 7.497 | 7.450 | 7.469 | 66,671 | -0.07(-0.88%) |
Mar 21, 2012 | 7.521 | 7.544 | 7.516 | 7.535 | 84,801 | +0.01(+0.13%) |
Mar 20, 2012 | 7.535 | 7.540 | 7.518 | 7.526 | 90,886 | -0.03(-0.44%) |
Mar 19, 2012 | 7.516 | 7.585 | 7.502 | 7.559 | 81,213 | +0.01(+0.12%) |
Mar 16, 2012 | 7.568 | 7.610 | 7.549 | 7.549 | 106,480 | +0.00(+0.03%) |
Mar 15, 2012 | 7.519 | 7.561 | 7.505 | 7.547 | 133,367 | +0.03(+0.37%) |
Mar 14, 2012 | 7.519 | 7.565 | 7.509 | 7.519 | 62,826 | -0.01(-0.19%) |
Mar 13, 2012 | 7.458 | 7.533 | 7.458 | 7.533 | 96,723 | +0.11(+1.45%) |
Mar 12, 2012 | 7.430 | 7.448 | 7.416 | 7.425 | 69,189 | -0.00(-0.06%) |
Mar 09, 2012 | 7.416 | 7.481 | 7.416 | 7.430 | 95,177 | +0.02(+0.32%) |
Mar 08, 2012 | 7.378 | 7.419 | 7.364 | 7.406 | 111,089 | +0.06(+0.76%) |
Mar 07, 2012 | 7.333 | 7.355 | 7.322 | 7.350 | 70,906 | +0.04(+0.58%) |
Mar 06, 2012 | 7.327 | 7.341 | 7.284 | 7.308 | 86,839 | -0.08(-1.14%) |
Mar 05, 2012 | 7.420 | 7.420 | 7.378 | 7.392 | 63,456 | -0.05(-0.69%) |
Mar 02, 2012 | 7.458 | 7.458 | 7.416 | 7.444 | 145,942 | -0.02(-0.31%) |