Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.106 | 7.125 | 7.106 | 7.125 | 1,693 | +0.07(+0.94%) |
May 30, 2012 | 6.953 | 7.084 | 6.858 | 7.058 | 9,993 | +0.06(+0.82%) |
May 29, 2012 | 6.848 | 7.039 | 6.838 | 7.001 | 18,037 | +0.16(+2.38%) |
May 25, 2012 | 6.800 | 6.838 | 6.705 | 6.838 | 2,009 | -0.14(-2.05%) |
May 24, 2012 | 6.838 | 6.982 | 6.838 | 6.982 | 1,505 | +0.14(+2.10%) |
May 23, 2012 | 7.058 | 7.058 | 6.838 | 6.838 | 3,711 | -0.07(-0.97%) |
May 22, 2012 | 6.953 | 7.029 | 6.886 | 6.905 | 1,045 | +0.08(+1.12%) |
May 21, 2012 | 6.972 | 6.972 | 6.829 | 6.829 | 2,946 | -0.15(-2.19%) |
May 18, 2012 | 6.886 | 6.982 | 6.800 | 6.982 | 4,286 | +0.00(+0.00%) |
May 17, 2012 | 6.858 | 6.982 | 6.791 | 6.982 | 3,073 | +0.12(+1.81%) |
May 16, 2012 | 6.934 | 7.078 | 6.858 | 6.858 | 2,692 | -0.16(-2.32%) |
May 15, 2012 | 6.953 | 7.020 | 6.791 | 7.020 | 960 | +0.21(+3.09%) |
May 14, 2012 | 6.915 | 6.963 | 6.810 | 6.810 | 6,826 | -0.11(-1.66%) |
May 11, 2012 | 6.877 | 7.125 | 6.792 | 6.925 | 17,500 | +0.12(+1.77%) |
May 10, 2012 | 6.762 | 6.876 | 6.695 | 6.804 | 6,900 | -0.08(-1.19%) |
May 09, 2012 | 6.762 | 6.924 | 6.695 | 6.886 | 1,854 | +0.03(+0.42%) |
May 08, 2012 | 6.743 | 6.858 | 6.695 | 6.857 | 3,273 | +0.08(+1.13%) |
May 07, 2012 | 6.647 | 6.824 | 6.647 | 6.781 | 1,684 | +0.08(+1.14%) |
May 04, 2012 | 6.647 | 6.711 | 6.647 | 6.705 | 2,744 | +0.07(+1.11%) |
May 03, 2012 | 6.554 | 6.631 | 6.554 | 6.631 | 522 | +0.07(+1.07%) |
May 02, 2012 | 6.504 | 6.561 | 6.361 | 6.561 | 11,029 | +0.17(+2.69%) |
May 01, 2012 | 6.705 | 6.791 | 6.389 | 6.389 | 2,540 | -0.45(-6.57%) |
Apr 30, 2012 | 6.599 | 6.867 | 6.438 | 6.838 | 10,943 | +0.32(+4.84%) |
Apr 27, 2012 | 6.552 | 6.653 | 6.494 | 6.523 | 2,967 | +0.07(+1.04%) |
Apr 26, 2012 | 6.274 | 6.561 | 6.274 | 6.456 | 4,166 | +0.06(+0.97%) |
Apr 25, 2012 | 6.332 | 6.532 | 6.226 | 6.394 | 9,792 | +0.01(+0.21%) |
Apr 24, 2012 | 6.303 | 6.380 | 6.140 | 6.380 | 11,292 | +0.03(+0.47%) |
Apr 23, 2012 | 6.131 | 6.437 | 6.121 | 6.351 | 28,359 | +0.11(+1.84%) |
Apr 20, 2012 | 6.389 | 6.485 | 6.198 | 6.236 | 8,808 | -0.18(-2.83%) |
Apr 19, 2012 | 6.532 | 6.532 | 6.226 | 6.418 | 3,372 | -0.18(-2.80%) |
Apr 18, 2012 | 6.523 | 6.602 | 6.354 | 6.602 | 8,704 | +0.04(+0.66%) |
Apr 17, 2012 | 6.532 | 6.672 | 6.379 | 6.559 | 3,345 | +0.10(+1.60%) |
Apr 16, 2012 | 6.523 | 6.762 | 6.312 | 6.456 | 25,250 | -0.01(-0.19%) |
Apr 13, 2012 | 6.685 | 6.714 | 6.360 | 6.468 | 14,622 | -0.41(-5.94%) |
Apr 12, 2012 | 7.202 | 7.202 | 6.552 | 6.877 | 19,623 | +0.18(+2.71%) |
Apr 11, 2012 | 6.695 | 7.343 | 6.695 | 6.695 | 26,049 | +0.01(+0.14%) |
Apr 10, 2012 | 6.475 | 6.685 | 6.358 | 6.685 | 5,451 | +0.13(+2.06%) |
Apr 09, 2012 | 6.552 | 6.552 | 6.312 | 6.551 | 3,656 | -0.09(-1.31%) |
Apr 05, 2012 | 6.456 | 6.638 | 6.292 | 6.638 | 6,412 | +0.25(+3.89%) |
Apr 04, 2012 | 6.456 | 6.465 | 6.303 | 6.389 | 7,129 | -0.02(-0.30%) |
Apr 03, 2012 | 6.523 | 6.552 | 6.332 | 6.408 | 1,359 | -0.11(-1.62%) |
Apr 02, 2012 | 6.504 | 6.513 | 6.504 | 6.513 | 1,045 | +0.06(+0.89%) |
Mar 30, 2012 | 6.370 | 6.552 | 6.370 | 6.456 | 2,300 | +0.24(+3.85%) |
Mar 29, 2012 | 6.609 | 6.705 | 6.140 | 6.217 | 22,129 | -0.34(-5.25%) |
Mar 28, 2012 | 6.752 | 6.752 | 6.561 | 6.561 | 5,059 | -0.31(-4.46%) |
Mar 27, 2012 | 6.877 | 6.877 | 6.695 | 6.867 | 7,011 | -0.05(-0.68%) |
Mar 26, 2012 | 6.666 | 6.914 | 6.408 | 6.914 | 7,815 | +0.28(+4.17%) |
Mar 23, 2012 | 6.312 | 6.676 | 6.236 | 6.638 | 11,919 | +0.17(+2.66%) |
Mar 22, 2012 | 6.934 | 6.953 | 6.370 | 6.465 | 11,789 | -0.47(-6.76%) |
Mar 21, 2012 | 7.078 | 7.125 | 6.762 | 6.934 | 9,844 | -0.20(-2.82%) |
Mar 20, 2012 | 6.982 | 7.211 | 6.905 | 7.135 | 7,888 | -0.11(-1.57%) |
Mar 19, 2012 | 7.221 | 7.250 | 6.982 | 7.249 | 4,810 | -0.00(-0.01%) |
Mar 16, 2012 | 7.345 | 7.345 | 7.173 | 7.250 | 522 | -0.07(-0.92%) |
Mar 15, 2012 | 7.259 | 7.364 | 7.087 | 7.317 | 2,917 | +0.06(+0.79%) |
Mar 14, 2012 | 7.422 | 7.422 | 7.221 | 7.259 | 8,338 | -0.30(-3.93%) |
Mar 13, 2012 | 7.393 | 7.556 | 7.393 | 7.556 | 2,575 | +0.11(+1.41%) |
Mar 12, 2012 | 7.326 | 7.451 | 7.326 | 7.451 | 1,902 | -0.08(-1.07%) |
Mar 09, 2012 | 7.393 | 7.531 | 7.393 | 7.531 | 920 | -0.03(-0.46%) |
Mar 08, 2012 | 7.629 | 7.641 | 7.565 | 7.565 | 1,045 | +0.04(+0.51%) |
Mar 07, 2012 | 7.613 | 7.642 | 7.336 | 7.527 | 2,613 | -0.03(-0.38%) |
Mar 06, 2012 | 7.537 | 7.556 | 7.327 | 7.556 | 5,637 | +0.12(+1.67%) |
Mar 05, 2012 | 7.278 | 7.565 | 7.278 | 7.431 | 5,405 | +0.15(+2.10%) |
Mar 02, 2012 | 7.498 | 7.498 | 7.232 | 7.278 | 3,609 | -0.28(-3.67%) |