Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.423 | 7.423 | 7.423 | 7.423 | 0 | +0.10(+1.33%) |
May 30, 2012 | 7.305 | 7.326 | 7.284 | 7.326 | 26,707 | -0.10(-1.31%) |
May 29, 2012 | 7.367 | 7.458 | 7.367 | 7.423 | 10,955 | +0.44(+6.26%) |
May 25, 2012 | 7.027 | 7.027 | 6.986 | 6.986 | 864 | -0.10(-1.37%) |
May 24, 2012 | 7.187 | 7.187 | 7.083 | 7.083 | 4,059 | -0.16(-2.28%) |
May 22, 2012 | 7.263 | 7.248 | 7.248 | 7.248 | 13,838 | +0.10(+1.43%) |
May 21, 2012 | 7.027 | 7.145 | 7.014 | 7.145 | 8,055 | +0.16(+2.28%) |
May 18, 2012 | 7.083 | 7.083 | 6.986 | 6.986 | 6,772 | -0.13(-1.85%) |
May 17, 2012 | 7.159 | 7.180 | 7.118 | 7.118 | 10,109 | -0.10(-1.35%) |
May 16, 2012 | 7.354 | 7.354 | 7.215 | 7.215 | 303,083 | -0.15(-2.07%) |
May 15, 2012 | 7.451 | 7.451 | 7.360 | 7.367 | 11,162 | -0.09(-1.21%) |
May 14, 2012 | 7.506 | 7.506 | 7.430 | 7.458 | 78,435 | -0.12(-1.62%) |
May 11, 2012 | 7.569 | 7.581 | 7.534 | 7.581 | 5,202 | -0.11(-1.38%) |
May 10, 2012 | 7.659 | 7.700 | 7.659 | 7.686 | 26,379 | +0.01(+0.18%) |
May 09, 2012 | 7.645 | 7.713 | 7.589 | 7.673 | 2,757 | -0.14(-1.78%) |
May 08, 2012 | 7.707 | 7.811 | 7.700 | 7.811 | 44,214 | -0.18(-2.26%) |
May 07, 2012 | 7.964 | 8.006 | 7.964 | 7.992 | 2,162 | -0.02(-0.26%) |
May 04, 2012 | 8.047 | 8.047 | 7.985 | 8.013 | 17,802 | -0.19(-2.28%) |
May 03, 2012 | 8.200 | 8.200 | 8.200 | 8.200 | 644 | +0.03(+0.42%) |
May 02, 2012 | 8.186 | 8.186 | 8.165 | 8.165 | 2,450 | -0.03(-0.34%) |
May 01, 2012 | 8.075 | 8.262 | 8.075 | 8.193 | 9,288 | +0.10(+1.20%) |
Apr 30, 2012 | 8.089 | 8.158 | 8.068 | 8.096 | 3,233 | +0.05(+0.60%) |
Apr 27, 2012 | 8.047 | 8.047 | 8.047 | 8.047 | 576 | -0.01(-0.09%) |
Apr 26, 2012 | 7.992 | 8.054 | 7.992 | 8.054 | 21,910 | +0.06(+0.78%) |
Apr 25, 2012 | 7.985 | 7.999 | 7.950 | 7.992 | 204,492 | +0.08(+0.96%) |
Apr 24, 2012 | 7.867 | 7.985 | 7.867 | 7.915 | 36,625 | +0.03(+0.35%) |
Apr 23, 2012 | 7.860 | 7.888 | 7.791 | 7.888 | 7,255 | -0.20(-2.49%) |
Apr 20, 2012 | 8.103 | 8.108 | 8.089 | 8.089 | 850 | +0.13(+1.66%) |
Apr 19, 2012 | 8.117 | 8.117 | 7.957 | 7.957 | 1,297 | -0.06(-0.69%) |
Apr 18, 2012 | 7.971 | 8.013 | 7.971 | 8.013 | 3,892 | -0.03(-0.35%) |
Apr 17, 2012 | 8.040 | 8.068 | 8.040 | 8.040 | 29,262 | +0.12(+1.49%) |
Apr 16, 2012 | 7.978 | 7.978 | 7.922 | 7.922 | 8,648 | -0.11(-1.34%) |
Apr 13, 2012 | 8.030 | 8.030 | 8.030 | 8.030 | 720 | -0.02(-0.22%) |
Apr 12, 2012 | 7.915 | 8.054 | 7.915 | 8.047 | 46,256 | +0.33(+4.32%) |
Apr 11, 2012 | 7.770 | 7.770 | 7.714 | 7.714 | 16,923 | +0.11(+1.46%) |
Apr 10, 2012 | 7.693 | 7.693 | 7.562 | 7.603 | 34,579 | -0.11(-1.44%) |
Apr 09, 2012 | 7.693 | 7.728 | 7.693 | 7.714 | 3,027 | -0.19(-2.37%) |
Apr 05, 2012 | 7.839 | 7.902 | 7.839 | 7.902 | 6,073 | +0.18(+2.34%) |
Apr 04, 2012 | 7.659 | 7.728 | 7.659 | 7.721 | 23,703 | -0.12(-1.59%) |
Apr 03, 2012 | 7.853 | 7.902 | 7.770 | 7.846 | 28,678 | +0.08(+0.98%) |
Apr 02, 2012 | 7.624 | 7.787 | 7.624 | 7.770 | 605,014 | +0.14(+1.82%) |
Mar 30, 2012 | 7.652 | 7.652 | 7.631 | 7.631 | 4,618 | +0.13(+1.76%) |
Mar 29, 2012 | 7.506 | 7.534 | 7.444 | 7.499 | 10,345 | -0.16(-2.08%) |
Mar 28, 2012 | 7.715 | 7.715 | 7.624 | 7.659 | 9,634 | -0.11(-1.43%) |
Mar 27, 2012 | 7.839 | 7.881 | 7.770 | 7.770 | 10,684 | -0.01(-0.09%) |
Mar 26, 2012 | 7.763 | 7.777 | 7.742 | 7.777 | 10,574 | +0.07(+0.90%) |
Mar 23, 2012 | 7.666 | 7.707 | 7.666 | 7.707 | 4,101 | +0.01(+0.13%) |
Mar 22, 2012 | 7.707 | 7.707 | 7.685 | 7.697 | 908 | -0.14(-1.79%) |
Mar 21, 2012 | 7.839 | 7.839 | 7.796 | 7.838 | 8,073 | -0.00(-0.02%) |
Mar 20, 2012 | 7.846 | 7.846 | 7.791 | 7.839 | 22,761 | -0.21(-2.65%) |
Mar 19, 2012 | 7.971 | 8.055 | 7.971 | 8.052 | 4,067 | -0.13(-1.64%) |
Mar 16, 2012 | 8.186 | 8.187 | 8.178 | 8.187 | 4,471 | -0.02(-0.25%) |
Mar 15, 2012 | 8.219 | 8.219 | 8.193 | 8.207 | 1,171 | -0.01(-0.08%) |
Mar 14, 2012 | 8.304 | 8.318 | 8.214 | 8.214 | 30,468 | -0.26(-3.11%) |
Mar 13, 2012 | 8.311 | 8.477 | 8.269 | 8.477 | 129,675 | +0.33(+4.00%) |
Mar 12, 2012 | 8.186 | 8.186 | 8.135 | 8.151 | 13,042 | -0.06(-0.68%) |
Mar 09, 2012 | 8.255 | 8.256 | 8.207 | 8.207 | 3,776 | +0.01(+0.09%) |
Mar 08, 2012 | 8.179 | 8.210 | 8.131 | 8.200 | 2,371 | +0.19(+2.34%) |
Mar 07, 2012 | 7.957 | 8.027 | 7.957 | 8.013 | 9,423 | +0.04(+0.52%) |
Mar 06, 2012 | 8.061 | 8.061 | 7.936 | 7.971 | 57,085 | -0.38(-4.57%) |
Mar 05, 2012 | 8.498 | 8.498 | 8.352 | 8.353 | 8,181 | -0.25(-2.90%) |
Mar 02, 2012 | 8.588 | 8.630 | 8.581 | 8.602 | 6,467 | +0.04(+0.49%) |