Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.350 | 7.370 | 7.340 | 7.340 | 336,349 | -0.01(-0.14%) |
May 30, 2012 | 7.370 | 7.380 | 7.350 | 7.350 | 419,010 | -0.03(-0.41%) |
May 29, 2012 | 7.390 | 7.390 | 7.360 | 7.380 | 503,079 | -0.02(-0.27%) |
May 25, 2012 | 7.410 | 7.450 | 7.400 | 7.400 | 398,412 | -0.02(-0.27%) |
May 24, 2012 | 7.480 | 7.480 | 7.390 | 7.420 | 656,975 | -0.03(-0.40%) |
May 23, 2012 | 7.390 | 7.450 | 7.380 | 7.450 | 801,343 | +0.03(+0.40%) |
May 22, 2012 | 7.410 | 7.440 | 7.400 | 7.420 | 467,378 | +0.03(+0.41%) |
May 21, 2012 | 7.430 | 7.450 | 7.365 | 7.390 | 732,989 | -0.01(-0.14%) |
May 18, 2012 | 7.410 | 7.430 | 7.360 | 7.400 | 665,269 | +0.00(+0.00%) |
May 17, 2012 | 7.400 | 7.440 | 7.390 | 7.400 | 846,075 | +0.00(+0.00%) |
May 16, 2012 | 7.430 | 7.500 | 7.400 | 7.400 | 673,257 | +0.00(+0.00%) |
May 15, 2012 | 7.420 | 7.450 | 7.400 | 7.400 | 652,512 | -0.02(-0.27%) |
May 14, 2012 | 7.510 | 7.510 | 7.420 | 7.420 | 563,870 | -0.10(-1.33%) |
May 11, 2012 | 7.510 | 7.570 | 7.480 | 7.520 | 643,885 | +0.01(+0.13%) |
May 10, 2012 | 7.480 | 7.530 | 7.480 | 7.510 | 334,064 | +0.05(+0.67%) |
May 09, 2012 | 7.460 | 7.490 | 7.420 | 7.460 | 400,854 | -0.03(-0.40%) |
May 08, 2012 | 7.480 | 7.500 | 7.420 | 7.490 | 557,251 | +0.01(+0.13%) |
May 07, 2012 | 7.410 | 7.510 | 7.400 | 7.480 | 418,926 | +0.07(+0.94%) |
May 04, 2012 | 7.540 | 7.580 | 7.360 | 7.410 | 1,212,974 | -0.14(-1.85%) |
May 03, 2012 | 7.620 | 7.650 | 7.550 | 7.550 | 329,782 | -0.07(-0.92%) |
May 02, 2012 | 7.560 | 7.620 | 7.540 | 7.620 | 665,335 | +0.05(+0.66%) |
May 01, 2012 | 7.580 | 7.609 | 7.530 | 7.570 | 454,835 | +0.01(+0.13%) |
Apr 30, 2012 | 7.600 | 7.620 | 7.550 | 7.560 | 368,017 | -0.06(-0.79%) |
Apr 27, 2012 | 7.530 | 7.620 | 7.500 | 7.620 | 430,133 | +0.12(+1.60%) |
Apr 26, 2012 | 7.600 | 7.640 | 7.500 | 7.500 | 536,973 | -0.14(-1.83%) |
Apr 25, 2012 | 7.560 | 7.650 | 7.550 | 7.640 | 568,214 | +0.09(+1.19%) |
Apr 24, 2012 | 7.540 | 7.570 | 7.520 | 7.550 | 467,206 | +0.03(+0.40%) |
Apr 23, 2012 | 7.460 | 7.520 | 7.460 | 7.520 | 479,294 | +0.00(+0.00%) |
Apr 20, 2012 | 7.530 | 7.540 | 7.480 | 7.520 | 433,875 | +0.03(+0.40%) |
Apr 19, 2012 | 7.470 | 7.500 | 7.410 | 7.490 | 953,525 | +0.01(+0.13%) |
Apr 18, 2012 | 7.390 | 7.490 | 7.390 | 7.480 | 980,621 | +0.09(+1.22%) |
Apr 17, 2012 | 7.360 | 7.410 | 7.330 | 7.390 | 470,202 | +0.04(+0.54%) |
Apr 16, 2012 | 7.370 | 7.380 | 7.310 | 7.350 | 646,853 | +0.03(+0.41%) |
Apr 13, 2012 | 7.320 | 7.350 | 7.310 | 7.320 | 821,006 | +0.02(+0.27%) |
Apr 12, 2012 | 7.260 | 7.350 | 7.250 | 7.300 | 648,100 | +0.04(+0.55%) |
Apr 11, 2012 | 7.240 | 7.300 | 7.240 | 7.260 | 413,336 | +0.02(+0.28%) |
Apr 10, 2012 | 7.270 | 7.300 | 7.240 | 7.240 | 506,986 | -0.04(-0.55%) |
Apr 09, 2012 | 7.220 | 7.290 | 7.200 | 7.280 | 460,113 | +0.03(+0.41%) |
Apr 05, 2012 | 7.290 | 7.300 | 7.210 | 7.250 | 724,239 | +0.00(+0.00%) |
Apr 04, 2012 | 7.250 | 7.300 | 7.230 | 7.250 | 701,106 | -0.04(-0.55%) |
Apr 03, 2012 | 7.380 | 7.380 | 7.290 | 7.290 | 517,807 | -0.11(-1.49%) |
Apr 02, 2012 | 7.280 | 7.400 | 7.280 | 7.400 | 607,197 | +0.11(+1.51%) |
Mar 30, 2012 | 7.360 | 7.380 | 7.290 | 7.290 | 481,705 | -0.03(-0.41%) |
Mar 29, 2012 | 7.270 | 7.340 | 7.210 | 7.320 | 732,825 | +0.01(+0.14%) |
Mar 28, 2012 | 7.330 | 7.340 | 7.270 | 7.310 | 491,885 | -0.05(-0.68%) |
Mar 27, 2012 | 7.330 | 7.360 | 7.260 | 7.360 | 1,338,646 | +0.05(+0.68%) |
Mar 26, 2012 | 7.290 | 7.341 | 7.250 | 7.310 | 1,274,910 | +0.05(+0.69%) |
Mar 23, 2012 | 7.400 | 7.440 | 7.160 | 7.260 | 1,961,945 | -0.16(-2.16%) |
Mar 22, 2012 | 7.510 | 7.520 | 7.410 | 7.420 | 1,237,605 | -0.13(-1.72%) |
Mar 21, 2012 | 7.560 | 7.600 | 7.530 | 7.550 | 414,347 | -0.01(-0.13%) |
Mar 20, 2012 | 7.630 | 7.630 | 7.550 | 7.560 | 449,609 | -0.09(-1.18%) |
Mar 19, 2012 | 7.630 | 7.800 | 7.600 | 7.650 | 671,020 | +0.02(+0.26%) |
Mar 16, 2012 | 7.570 | 7.630 | 7.570 | 7.630 | 634,970 | +0.05(+0.66%) |
Mar 15, 2012 | 7.540 | 7.580 | 7.500 | 7.580 | 695,686 | +0.06(+0.80%) |
Mar 14, 2012 | 7.580 | 7.600 | 7.500 | 7.520 | 558,570 | -0.08(-1.05%) |
Mar 13, 2012 | 7.570 | 7.620 | 7.550 | 7.600 | 441,133 | +0.05(+0.66%) |
Mar 12, 2012 | 7.610 | 7.620 | 7.550 | 7.550 | 450,579 | -0.05(-0.66%) |
Mar 09, 2012 | 7.650 | 7.650 | 7.580 | 7.600 | 419,960 | -0.05(-0.65%) |
Mar 08, 2012 | 7.600 | 7.670 | 7.540 | 7.650 | 491,853 | +0.07(+0.92%) |
Mar 07, 2012 | 7.500 | 7.580 | 7.500 | 7.580 | 361,045 | +0.12(+1.61%) |
Mar 06, 2012 | 7.600 | 7.630 | 7.460 | 7.460 | 684,903 | -0.19(-2.48%) |
Mar 05, 2012 | 7.670 | 7.670 | 7.590 | 7.650 | 420,671 | -0.03(-0.39%) |
Mar 02, 2012 | 7.640 | 7.690 | 7.600 | 7.680 | 418,390 | +0.03(+0.39%) |