Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.841 | 6.973 | 6.771 | 6.917 | 11,981 | +0.12(+1.74%) |
May 30, 2012 | 6.862 | 6.862 | 6.778 | 6.799 | 3,151 | -0.08(-1.11%) |
May 29, 2012 | 6.862 | 6.876 | 6.771 | 6.876 | 9,399 | +0.01(+0.10%) |
May 25, 2012 | 6.813 | 6.896 | 6.761 | 6.869 | 11,118 | +0.10(+1.52%) |
May 24, 2012 | 6.841 | 6.903 | 6.723 | 6.766 | 6,624 | -0.05(-0.79%) |
May 23, 2012 | 6.910 | 6.910 | 6.757 | 6.820 | 6,342 | +0.02(+0.31%) |
May 22, 2012 | 6.757 | 6.921 | 6.757 | 6.799 | 13,432 | +0.01(+0.20%) |
May 21, 2012 | 6.820 | 6.922 | 6.744 | 6.785 | 5,602 | -0.02(-0.31%) |
May 18, 2012 | 6.876 | 6.876 | 6.806 | 6.806 | 1,295 | +0.00(+0.00%) |
May 17, 2012 | 6.910 | 6.910 | 6.751 | 6.806 | 2,015 | -0.07(-1.04%) |
May 16, 2012 | 6.994 | 7.049 | 6.785 | 6.878 | 14,568 | -0.05(-0.67%) |
May 15, 2012 | 7.001 | 7.007 | 6.876 | 6.924 | 7,098 | -0.03(-0.40%) |
May 14, 2012 | 6.882 | 7.004 | 6.876 | 6.952 | 10,228 | +0.08(+1.11%) |
May 11, 2012 | 6.882 | 6.931 | 6.806 | 6.876 | 8,927 | +0.08(+1.12%) |
May 10, 2012 | 6.862 | 6.889 | 6.785 | 6.799 | 9,585 | -0.01(-0.10%) |
May 09, 2012 | 6.917 | 6.917 | 6.799 | 6.806 | 6,453 | -0.05(-0.76%) |
May 08, 2012 | 6.855 | 6.876 | 6.778 | 6.858 | 9,547 | +0.08(+1.18%) |
May 07, 2012 | 6.827 | 6.827 | 6.778 | 6.778 | 8,898 | +0.01(+0.10%) |
May 04, 2012 | 6.771 | 6.820 | 6.771 | 6.771 | 6,911 | -0.01(-0.10%) |
May 03, 2012 | 6.834 | 6.855 | 6.771 | 6.778 | 9,078 | -0.03(-0.51%) |
May 02, 2012 | 6.882 | 6.924 | 6.813 | 6.813 | 11,665 | -0.03(-0.41%) |
May 01, 2012 | 6.848 | 6.952 | 6.806 | 6.841 | 19,810 | +0.00(+0.00%) |
Apr 30, 2012 | 6.910 | 6.924 | 6.841 | 6.841 | 5,036 | -0.07(-1.01%) |
Apr 27, 2012 | 6.855 | 6.965 | 6.848 | 6.910 | 9,098 | -0.03(-0.49%) |
Apr 26, 2012 | 6.931 | 6.966 | 6.848 | 6.944 | 17,835 | +0.03(+0.49%) |
Apr 25, 2012 | 6.820 | 6.938 | 6.820 | 6.910 | 16,139 | +0.08(+1.12%) |
Apr 24, 2012 | 6.862 | 6.882 | 6.834 | 6.834 | 13,909 | -0.02(-0.30%) |
Apr 23, 2012 | 6.882 | 6.882 | 6.771 | 6.855 | 12,993 | -0.03(-0.50%) |
Apr 20, 2012 | 6.960 | 6.960 | 6.876 | 6.889 | 6,835 | -0.03(-0.40%) |
Apr 19, 2012 | 6.869 | 7.278 | 6.869 | 6.917 | 16,038 | +0.04(+0.61%) |
Apr 18, 2012 | 6.959 | 6.959 | 6.869 | 6.876 | 8,849 | -0.08(-1.10%) |
Apr 17, 2012 | 6.813 | 7.014 | 6.813 | 6.952 | 55,491 | +0.14(+2.04%) |
Apr 16, 2012 | 6.848 | 6.876 | 6.806 | 6.813 | 4,748 | -0.01(-0.10%) |
Apr 13, 2012 | 6.882 | 6.938 | 6.813 | 6.820 | 8,087 | -0.02(-0.30%) |
Apr 12, 2012 | 6.882 | 6.941 | 6.828 | 6.841 | 13,393 | -0.09(-1.30%) |
Apr 11, 2012 | 6.896 | 6.973 | 6.792 | 6.931 | 15,527 | +0.10(+1.50%) |
Apr 10, 2012 | 6.896 | 6.896 | 6.806 | 6.829 | 11,366 | -0.04(-0.58%) |
Apr 09, 2012 | 6.806 | 6.910 | 6.771 | 6.869 | 14,548 | +0.04(+0.61%) |
Apr 05, 2012 | 6.938 | 6.938 | 6.771 | 6.827 | 139,709 | -0.03(-0.41%) |
Apr 04, 2012 | 6.876 | 6.938 | 6.785 | 6.855 | 16,731 | -0.03(-0.40%) |
Apr 03, 2012 | 6.882 | 6.973 | 6.869 | 6.882 | 11,691 | +0.04(+0.61%) |
Apr 02, 2012 | 6.862 | 6.980 | 6.841 | 6.841 | 27,069 | +0.02(+0.31%) |
Mar 30, 2012 | 6.813 | 6.938 | 6.813 | 6.820 | 11,641 | +0.01(+0.20%) |
Mar 29, 2012 | 6.917 | 6.945 | 6.806 | 6.806 | 8,102 | -0.05(-0.71%) |
Mar 28, 2012 | 6.847 | 6.924 | 6.813 | 6.855 | 10,367 | +0.00(+0.00%) |
Mar 27, 2012 | 6.813 | 6.927 | 6.806 | 6.855 | 23,810 | +0.01(+0.10%) |
Mar 26, 2012 | 6.931 | 6.931 | 6.778 | 6.848 | 23,647 | +0.00(+0.00%) |
Mar 23, 2012 | 6.876 | 6.891 | 6.841 | 6.848 | 4,961 | -0.07(-1.00%) |
Mar 22, 2012 | 6.667 | 6.924 | 6.667 | 6.917 | 21,994 | +0.28(+4.20%) |
Mar 21, 2012 | 7.007 | 7.010 | 6.632 | 6.638 | 61,726 | -0.36(-5.08%) |
Mar 20, 2012 | 6.876 | 6.994 | 6.876 | 6.994 | 42,051 | +0.07(+1.00%) |
Mar 19, 2012 | 6.910 | 7.003 | 6.834 | 6.924 | 132,651 | +0.07(+1.01%) |
Mar 16, 2012 | 6.882 | 6.987 | 6.855 | 6.855 | 41,098 | +0.00(+0.00%) |
Mar 15, 2012 | 6.886 | 7.014 | 6.855 | 6.855 | 27,097 | -0.02(-0.30%) |
Mar 14, 2012 | 6.876 | 6.896 | 6.841 | 6.876 | 12,753 | +0.00(+0.00%) |
Mar 13, 2012 | 6.869 | 6.965 | 6.869 | 6.876 | 26,804 | -0.03(-0.40%) |
Mar 12, 2012 | 6.959 | 7.001 | 6.876 | 6.903 | 21,107 | +0.02(+0.30%) |
Mar 09, 2012 | 6.931 | 7.007 | 6.855 | 6.882 | 16,322 | +0.00(+0.00%) |
Mar 08, 2012 | 6.876 | 7.000 | 6.876 | 6.882 | 24,329 | +0.01(+0.20%) |
Mar 07, 2012 | 6.799 | 6.899 | 6.734 | 6.869 | 24,113 | +0.07(+1.02%) |
Mar 06, 2012 | 6.924 | 6.980 | 6.709 | 6.799 | 30,113 | -0.11(-1.61%) |
Mar 05, 2012 | 7.070 | 7.070 | 6.910 | 6.910 | 9,909 | -0.12(-1.68%) |
Mar 02, 2012 | 7.091 | 7.118 | 6.966 | 7.028 | 28,764 | -0.06(-0.78%) |