Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.449 | 7.449 | 7.394 | 7.435 | 12,912 | +0.00(+0.00%) |
May 30, 2012 | 7.401 | 7.539 | 7.401 | 7.435 | 14,609 | +0.02(+0.28%) |
May 29, 2012 | 7.504 | 7.669 | 7.408 | 7.415 | 51,586 | -0.03(-0.46%) |
May 25, 2012 | 7.642 | 7.676 | 7.408 | 7.449 | 10,777 | -0.19(-2.52%) |
May 24, 2012 | 7.601 | 7.745 | 7.587 | 7.642 | 18,529 | +0.01(+0.18%) |
May 23, 2012 | 7.415 | 7.669 | 7.408 | 7.628 | 29,088 | +0.10(+1.37%) |
May 22, 2012 | 7.552 | 7.573 | 7.456 | 7.525 | 31,846 | -0.01(-0.18%) |
May 21, 2012 | 7.463 | 7.580 | 7.315 | 7.539 | 37,909 | +0.10(+1.30%) |
May 18, 2012 | 7.573 | 7.616 | 7.401 | 7.442 | 14,478 | -0.04(-0.55%) |
May 17, 2012 | 7.676 | 7.704 | 7.401 | 7.484 | 19,052 | -0.12(-1.54%) |
May 16, 2012 | 7.876 | 7.883 | 7.415 | 7.601 | 38,181 | -0.21(-2.73%) |
May 15, 2012 | 7.731 | 7.959 | 7.731 | 7.814 | 27,027 | +0.13(+1.70%) |
May 14, 2012 | 7.463 | 7.897 | 7.463 | 7.683 | 19,308 | +0.15(+2.01%) |
May 11, 2012 | 7.518 | 7.573 | 7.505 | 7.532 | 16,093 | -0.03(-0.45%) |
May 10, 2012 | 7.539 | 7.573 | 7.435 | 7.566 | 10,671 | +0.08(+1.01%) |
May 09, 2012 | 7.456 | 7.573 | 7.263 | 7.490 | 50,924 | -0.02(-0.28%) |
May 08, 2012 | 7.525 | 7.545 | 7.497 | 7.511 | 13,916 | +0.02(+0.27%) |
May 07, 2012 | 7.477 | 7.545 | 7.408 | 7.490 | 5,609 | +0.05(+0.65%) |
May 04, 2012 | 7.497 | 7.552 | 7.429 | 7.442 | 26,204 | -0.07(-0.91%) |
May 03, 2012 | 7.504 | 7.518 | 7.484 | 7.511 | 11,190 | +0.00(+0.00%) |
May 02, 2012 | 7.367 | 7.545 | 7.340 | 7.511 | 23,910 | +0.05(+0.64%) |
May 01, 2012 | 7.463 | 7.545 | 7.319 | 7.463 | 76,430 | -0.04(-0.55%) |
Apr 30, 2012 | 7.497 | 7.545 | 7.340 | 7.504 | 85,253 | +0.03(+0.46%) |
Apr 27, 2012 | 7.552 | 7.552 | 7.442 | 7.470 | 13,412 | -0.08(-1.00%) |
Apr 26, 2012 | 7.545 | 7.545 | 7.531 | 7.545 | 12,078 | +0.00(+0.00%) |
Apr 25, 2012 | 7.545 | 7.545 | 7.463 | 7.545 | 10,089 | +0.01(+0.18%) |
Apr 24, 2012 | 7.545 | 7.552 | 7.484 | 7.532 | 40,923 | +0.06(+0.83%) |
Apr 23, 2012 | 7.470 | 7.511 | 7.456 | 7.470 | 6,312 | -0.03(-0.46%) |
Apr 20, 2012 | 7.497 | 7.511 | 7.484 | 7.504 | 5,102 | +0.03(+0.46%) |
Apr 19, 2012 | 7.415 | 7.511 | 7.333 | 7.470 | 5,758 | +0.09(+1.21%) |
Apr 18, 2012 | 7.477 | 7.511 | 7.319 | 7.381 | 8,365 | -0.12(-1.65%) |
Apr 17, 2012 | 7.477 | 7.511 | 7.454 | 7.504 | 15,489 | +0.03(+0.37%) |
Apr 16, 2012 | 7.477 | 7.511 | 7.416 | 7.477 | 14,785 | +0.05(+0.65%) |
Apr 13, 2012 | 7.477 | 7.477 | 7.223 | 7.429 | 11,954 | -0.03(-0.46%) |
Apr 12, 2012 | 7.429 | 7.477 | 7.388 | 7.463 | 5,793 | -0.01(-0.09%) |
Apr 11, 2012 | 7.436 | 7.477 | 7.367 | 7.470 | 6,366 | +0.00(+0.00%) |
Apr 10, 2012 | 7.374 | 7.470 | 7.264 | 7.470 | 4,692 | +0.02(+0.28%) |
Apr 09, 2012 | 7.244 | 7.456 | 7.113 | 7.449 | 6,778 | -0.03(-0.37%) |
Apr 05, 2012 | 7.353 | 7.477 | 7.353 | 7.477 | 8,212 | +0.13(+1.77%) |
Apr 04, 2012 | 7.305 | 7.456 | 7.052 | 7.346 | 4,125 | -0.10(-1.38%) |
Apr 03, 2012 | 7.470 | 7.477 | 7.408 | 7.449 | 11,237 | -0.03(-0.37%) |
Apr 02, 2012 | 7.497 | 7.545 | 7.415 | 7.477 | 9,216 | -0.02(-0.27%) |
Mar 30, 2012 | 7.497 | 7.545 | 7.408 | 7.497 | 5,608 | +0.03(+0.37%) |
Mar 29, 2012 | 7.436 | 7.511 | 7.415 | 7.470 | 2,304 | +0.06(+0.83%) |
Mar 28, 2012 | 7.244 | 7.484 | 7.244 | 7.408 | 11,213 | +0.16(+2.27%) |
Mar 27, 2012 | 7.230 | 7.250 | 7.161 | 7.244 | 2,046 | +0.04(+0.57%) |
Mar 26, 2012 | 7.168 | 7.257 | 7.168 | 7.202 | 4,665 | +0.08(+1.16%) |
Mar 23, 2012 | 7.202 | 7.202 | 7.120 | 7.120 | 9,413 | -0.13(-1.80%) |
Mar 22, 2012 | 7.196 | 7.250 | 7.147 | 7.250 | 2,097 | +0.05(+0.67%) |
Mar 21, 2012 | 7.106 | 7.244 | 7.093 | 7.202 | 18,202 | +0.07(+0.96%) |
Mar 20, 2012 | 7.209 | 7.545 | 7.134 | 7.134 | 36,615 | -0.12(-1.70%) |
Mar 19, 2012 | 7.141 | 7.278 | 7.072 | 7.257 | 6,382 | +0.10(+1.44%) |
Mar 16, 2012 | 7.099 | 7.278 | 7.072 | 7.154 | 7,405 | +0.02(+0.29%) |
Mar 15, 2012 | 7.230 | 7.528 | 7.100 | 7.134 | 2,743 | -0.07(-0.95%) |
Mar 14, 2012 | 7.093 | 7.202 | 7.093 | 7.202 | 1,035 | +0.08(+1.06%) |
Mar 13, 2012 | 7.038 | 7.312 | 6.969 | 7.127 | 30,897 | +0.08(+1.07%) |
Mar 12, 2012 | 6.962 | 7.058 | 6.955 | 7.051 | 12,094 | +0.09(+1.28%) |
Mar 09, 2012 | 6.935 | 6.966 | 6.935 | 6.962 | 9,369 | -0.01(-0.10%) |
Mar 08, 2012 | 6.962 | 6.983 | 6.919 | 6.969 | 2,829 | +0.01(+0.20%) |
Mar 07, 2012 | 6.955 | 7.079 | 6.955 | 6.955 | 63,250 | +0.00(+0.00%) |
Mar 06, 2012 | 6.969 | 7.010 | 6.942 | 6.955 | 8,803 | -0.06(-0.88%) |
Mar 05, 2012 | 7.045 | 7.134 | 6.990 | 7.017 | 4,640 | -0.05(-0.68%) |
Mar 02, 2012 | 7.045 | 7.161 | 7.024 | 7.065 | 1,603 | +0.09(+1.28%) |