Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.215 | 7.319 | 6.958 | 7.234 | 773,214 | +0.01(+0.13%) |
May 30, 2012 | 7.215 | 7.328 | 7.044 | 7.224 | 1,116,694 | -0.09(-1.17%) |
May 29, 2012 | 7.158 | 7.347 | 7.082 | 7.309 | 981,823 | +0.25(+3.49%) |
May 25, 2012 | 6.816 | 7.101 | 6.768 | 7.063 | 1,512,238 | +0.26(+3.77%) |
May 24, 2012 | 6.664 | 6.816 | 6.617 | 6.806 | 1,534,246 | +0.16(+2.43%) |
May 23, 2012 | 6.598 | 6.664 | 6.417 | 6.645 | 1,628,581 | -0.05(-0.71%) |
May 22, 2012 | 6.892 | 6.901 | 6.645 | 6.692 | 1,307,734 | -0.17(-2.49%) |
May 21, 2012 | 6.607 | 6.873 | 6.550 | 6.863 | 1,478,509 | +0.28(+4.18%) |
May 18, 2012 | 6.882 | 6.901 | 6.550 | 6.588 | 1,985,338 | -0.28(-4.14%) |
May 17, 2012 | 7.215 | 7.281 | 6.692 | 6.873 | 3,521,701 | +0.25(+3.72%) |
May 16, 2012 | 6.654 | 6.854 | 6.550 | 6.626 | 1,518,489 | -0.01(-0.14%) |
May 15, 2012 | 6.673 | 6.740 | 6.617 | 6.636 | 1,319,375 | -0.04(-0.57%) |
May 14, 2012 | 6.835 | 6.854 | 6.631 | 6.673 | 1,334,286 | -0.27(-3.83%) |
May 11, 2012 | 6.882 | 7.134 | 6.835 | 6.939 | 799,110 | -0.04(-0.54%) |
May 10, 2012 | 6.882 | 7.048 | 6.806 | 6.977 | 1,263,512 | +0.20(+2.94%) |
May 09, 2012 | 6.645 | 6.835 | 6.579 | 6.778 | 1,047,063 | +0.04(+0.56%) |
May 08, 2012 | 6.778 | 6.816 | 6.673 | 6.740 | 1,917,221 | -0.11(-1.66%) |
May 07, 2012 | 6.825 | 7.025 | 6.825 | 6.854 | 1,669,748 | -0.04(-0.55%) |
May 04, 2012 | 7.148 | 7.167 | 6.882 | 6.892 | 1,575,291 | -0.28(-3.84%) |
May 03, 2012 | 7.328 | 7.366 | 7.148 | 7.167 | 1,568,811 | -0.19(-2.58%) |
May 02, 2012 | 7.262 | 7.414 | 7.234 | 7.357 | 1,226,034 | +0.05(+0.65%) |
May 01, 2012 | 7.338 | 7.471 | 7.276 | 7.309 | 1,511,873 | +0.01(+0.13%) |
Apr 30, 2012 | 7.480 | 7.528 | 7.300 | 7.300 | 1,823,329 | -0.19(-2.53%) |
Apr 27, 2012 | 7.547 | 7.594 | 7.442 | 7.490 | 1,169,686 | -0.04(-0.50%) |
Apr 26, 2012 | 7.347 | 7.528 | 7.291 | 7.528 | 1,319,482 | +0.13(+1.80%) |
Apr 25, 2012 | 7.471 | 7.499 | 7.215 | 7.395 | 2,845,035 | +0.01(+0.13%) |
Apr 24, 2012 | 8.059 | 8.059 | 7.148 | 7.385 | 6,867,933 | -0.31(-4.07%) |
Apr 23, 2012 | 7.642 | 7.965 | 7.585 | 7.699 | 2,871,400 | -0.13(-1.70%) |
Apr 20, 2012 | 7.784 | 7.993 | 7.746 | 7.832 | 2,617,296 | +0.13(+1.73%) |
Apr 19, 2012 | 7.661 | 7.756 | 7.518 | 7.699 | 1,633,227 | +0.19(+2.53%) |
Apr 18, 2012 | 7.594 | 7.784 | 7.452 | 7.509 | 1,443,215 | -0.16(-2.10%) |
Apr 17, 2012 | 7.423 | 7.727 | 7.414 | 7.670 | 1,773,158 | +0.28(+3.86%) |
Apr 16, 2012 | 7.490 | 7.490 | 7.262 | 7.385 | 660,525 | -0.08(-1.02%) |
Apr 13, 2012 | 7.518 | 7.537 | 7.352 | 7.461 | 1,047,089 | -0.11(-1.50%) |
Apr 12, 2012 | 7.442 | 7.689 | 7.395 | 7.575 | 1,413,942 | +0.14(+1.92%) |
Apr 11, 2012 | 7.366 | 7.556 | 7.328 | 7.433 | 1,255,083 | +0.18(+2.49%) |
Apr 10, 2012 | 7.452 | 7.547 | 7.177 | 7.253 | 2,181,353 | -0.21(-2.80%) |
Apr 09, 2012 | 7.272 | 7.499 | 7.129 | 7.461 | 1,530,125 | +0.09(+1.16%) |
Apr 05, 2012 | 7.414 | 7.509 | 7.319 | 7.376 | 1,475,737 | -0.08(-1.02%) |
Apr 04, 2012 | 7.480 | 7.594 | 7.347 | 7.452 | 1,763,544 | -0.13(-1.75%) |
Apr 03, 2012 | 7.604 | 7.746 | 7.528 | 7.585 | 1,611,133 | -0.05(-0.62%) |
Apr 02, 2012 | 7.423 | 7.689 | 7.414 | 7.632 | 2,004,416 | +0.19(+2.55%) |
Mar 30, 2012 | 7.718 | 7.718 | 7.414 | 7.442 | 2,304,618 | -0.18(-2.37%) |
Mar 29, 2012 | 7.613 | 7.661 | 7.470 | 7.623 | 1,781,054 | -0.04(-0.50%) |
Mar 28, 2012 | 7.955 | 8.002 | 7.547 | 7.661 | 1,781,870 | -0.28(-3.58%) |
Mar 27, 2012 | 7.851 | 8.088 | 7.803 | 7.946 | 1,715,588 | +0.12(+1.58%) |
Mar 26, 2012 | 7.737 | 7.851 | 7.699 | 7.822 | 1,632,009 | +0.22(+2.87%) |
Mar 23, 2012 | 7.385 | 7.651 | 7.253 | 7.604 | 1,402,532 | +0.25(+3.35%) |
Mar 22, 2012 | 7.537 | 7.575 | 7.215 | 7.357 | 2,385,174 | -0.27(-3.49%) |
Mar 21, 2012 | 7.708 | 7.736 | 7.547 | 7.623 | 1,211,844 | -0.03(-0.37%) |
Mar 20, 2012 | 7.832 | 7.841 | 7.623 | 7.651 | 1,552,123 | -0.23(-2.89%) |
Mar 19, 2012 | 7.794 | 8.050 | 7.737 | 7.879 | 1,210,174 | +0.09(+1.10%) |
Mar 16, 2012 | 7.889 | 7.955 | 7.718 | 7.794 | 1,437,354 | -0.09(-1.20%) |
Mar 15, 2012 | 7.699 | 7.960 | 7.680 | 7.889 | 1,241,845 | +0.18(+2.34%) |
Mar 14, 2012 | 7.898 | 7.908 | 7.642 | 7.708 | 1,081,531 | -0.19(-2.40%) |
Mar 13, 2012 | 7.575 | 7.946 | 7.575 | 7.898 | 2,104,221 | +0.38(+5.05%) |
Mar 12, 2012 | 7.480 | 7.590 | 7.433 | 7.518 | 1,665,418 | +0.06(+0.76%) |
Mar 09, 2012 | 7.366 | 7.585 | 7.357 | 7.461 | 1,184,818 | +0.08(+1.03%) |
Mar 08, 2012 | 7.414 | 7.490 | 7.300 | 7.385 | 2,330,784 | +0.12(+1.70%) |
Mar 07, 2012 | 7.072 | 7.319 | 7.063 | 7.262 | 1,299,571 | +0.25(+3.52%) |
Mar 06, 2012 | 7.286 | 7.286 | 6.939 | 7.015 | 1,686,153 | -0.35(-4.77%) |
Mar 05, 2012 | 7.499 | 7.518 | 7.319 | 7.366 | 1,806,432 | -0.16(-2.14%) |
Mar 02, 2012 | 7.642 | 7.746 | 7.518 | 7.528 | 1,563,354 | -0.09(-1.25%) |