Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.762 | 6.788 | 6.722 | 6.755 | 3,300,348 | -0.01(-0.20%) |
May 30, 2012 | 6.848 | 6.855 | 6.748 | 6.768 | 1,205,714 | -0.14(-2.03%) |
May 29, 2012 | 6.848 | 6.908 | 6.822 | 6.908 | 1,216,639 | +0.08(+1.17%) |
May 25, 2012 | 6.855 | 6.922 | 6.768 | 6.828 | 1,671,487 | -0.03(-0.39%) |
May 24, 2012 | 6.795 | 6.855 | 6.748 | 6.855 | 1,576,276 | +0.07(+0.98%) |
May 23, 2012 | 6.768 | 6.828 | 6.635 | 6.788 | 3,031,350 | -0.03(-0.49%) |
May 22, 2012 | 6.788 | 6.898 | 6.768 | 6.822 | 1,357,507 | +0.03(+0.49%) |
May 21, 2012 | 6.742 | 6.835 | 6.722 | 6.788 | 1,320,035 | +0.05(+0.69%) |
May 18, 2012 | 6.748 | 6.802 | 6.722 | 6.742 | 2,170,948 | -0.01(-0.10%) |
May 17, 2012 | 6.775 | 6.835 | 6.734 | 6.748 | 2,777,159 | -0.04(-0.59%) |
May 16, 2012 | 6.828 | 6.888 | 6.762 | 6.788 | 1,822,230 | -0.02(-0.29%) |
May 15, 2012 | 6.795 | 6.888 | 6.768 | 6.808 | 1,887,081 | +0.00(+0.00%) |
May 14, 2012 | 6.828 | 6.868 | 6.788 | 6.808 | 1,280,230 | -0.11(-1.54%) |
May 11, 2012 | 6.868 | 6.982 | 6.822 | 6.915 | 1,957,745 | -0.03(-0.48%) |
May 10, 2012 | 6.928 | 6.988 | 6.895 | 6.948 | 1,065,604 | +0.07(+1.07%) |
May 09, 2012 | 6.868 | 6.902 | 6.808 | 6.875 | 2,047,727 | -0.07(-0.96%) |
May 08, 2012 | 6.828 | 6.955 | 6.828 | 6.942 | 2,329,196 | +0.07(+0.97%) |
May 07, 2012 | 6.802 | 6.928 | 6.802 | 6.875 | 1,732,020 | +0.04(+0.59%) |
May 04, 2012 | 6.922 | 6.935 | 6.802 | 6.835 | 1,391,492 | -0.09(-1.35%) |
May 03, 2012 | 6.948 | 7.022 | 6.882 | 6.928 | 1,251,496 | -0.03(-0.38%) |
May 02, 2012 | 6.908 | 7.002 | 6.882 | 6.955 | 1,436,376 | -0.02(-0.29%) |
May 01, 2012 | 7.015 | 7.122 | 6.955 | 6.975 | 1,196,692 | -0.02(-0.24%) |
Apr 30, 2012 | 7.022 | 7.022 | 6.942 | 6.992 | 1,496,442 | -0.05(-0.71%) |
Apr 27, 2012 | 7.028 | 7.068 | 6.908 | 7.042 | 1,875,855 | +0.04(+0.57%) |
Apr 26, 2012 | 6.915 | 7.028 | 6.848 | 7.002 | 1,414,949 | +0.06(+0.86%) |
Apr 25, 2012 | 6.928 | 6.995 | 6.862 | 6.942 | 1,353,053 | +0.08(+1.17%) |
Apr 24, 2012 | 6.795 | 6.948 | 6.775 | 6.862 | 1,645,428 | +0.06(+0.88%) |
Apr 23, 2012 | 6.748 | 6.835 | 6.708 | 6.802 | 1,836,645 | -0.04(-0.58%) |
Apr 20, 2012 | 6.815 | 6.928 | 6.795 | 6.842 | 1,478,831 | +0.05(+0.79%) |
Apr 19, 2012 | 6.828 | 6.882 | 6.742 | 6.788 | 2,938,343 | -0.01(-0.10%) |
Apr 18, 2012 | 6.868 | 6.908 | 6.668 | 6.795 | 4,153,591 | -0.15(-2.21%) |
Apr 17, 2012 | 6.908 | 6.995 | 6.908 | 6.948 | 2,395,490 | +0.09(+1.36%) |
Apr 16, 2012 | 6.855 | 6.902 | 6.762 | 6.855 | 1,796,471 | +0.06(+0.88%) |
Apr 13, 2012 | 6.962 | 6.962 | 6.768 | 6.795 | 2,595,298 | -0.15(-2.16%) |
Apr 12, 2012 | 6.868 | 6.962 | 6.842 | 6.945 | 1,355,469 | +0.09(+1.26%) |
Apr 11, 2012 | 6.775 | 6.862 | 6.735 | 6.858 | 1,535,904 | +0.18(+2.64%) |
Apr 10, 2012 | 6.728 | 6.775 | 6.648 | 6.682 | 3,103,399 | -0.05(-0.79%) |
Apr 09, 2012 | 6.688 | 6.748 | 6.635 | 6.735 | 2,427,114 | -0.07(-1.08%) |
Apr 05, 2012 | 6.682 | 6.902 | 6.682 | 6.808 | 2,377,099 | -0.12(-1.73%) |
Apr 04, 2012 | 7.002 | 7.035 | 6.875 | 6.928 | 1,755,148 | -0.13(-1.89%) |
Apr 03, 2012 | 6.982 | 7.068 | 6.895 | 7.062 | 2,154,941 | +0.08(+1.15%) |
Apr 02, 2012 | 6.808 | 7.042 | 6.808 | 6.982 | 2,216,502 | -0.02(-0.29%) |
Mar 30, 2012 | 7.048 | 7.048 | 6.922 | 7.002 | 2,150,657 | -0.01(-0.10%) |
Mar 29, 2012 | 7.002 | 7.035 | 6.828 | 7.008 | 2,177,674 | -0.04(-0.57%) |
Mar 28, 2012 | 6.949 | 7.055 | 6.896 | 7.048 | 2,434,240 | +0.10(+1.43%) |
Mar 27, 2012 | 7.022 | 7.035 | 6.949 | 6.949 | 1,094,384 | -0.07(-0.94%) |
Mar 26, 2012 | 6.956 | 7.055 | 6.916 | 7.015 | 1,403,414 | +0.09(+1.34%) |
Mar 23, 2012 | 6.889 | 6.922 | 6.810 | 6.922 | 1,513,853 | +0.03(+0.38%) |
Mar 22, 2012 | 6.929 | 6.949 | 6.810 | 6.896 | 1,606,420 | -0.11(-1.61%) |
Mar 21, 2012 | 7.009 | 7.055 | 6.936 | 7.009 | 1,456,311 | +0.01(+0.19%) |
Mar 20, 2012 | 7.022 | 7.141 | 6.949 | 6.995 | 2,601,367 | -0.07(-1.03%) |
Mar 19, 2012 | 7.042 | 7.154 | 6.883 | 7.068 | 2,622,235 | +0.03(+0.38%) |
Mar 16, 2012 | 6.995 | 7.148 | 6.936 | 7.042 | 4,951,357 | +0.05(+0.66%) |
Mar 15, 2012 | 6.803 | 7.009 | 6.744 | 6.995 | 1,906,683 | +0.21(+3.13%) |
Mar 14, 2012 | 6.836 | 6.883 | 6.717 | 6.783 | 1,576,755 | -0.07(-1.06%) |
Mar 13, 2012 | 6.611 | 6.856 | 6.585 | 6.856 | 2,039,346 | +0.28(+4.33%) |
Mar 12, 2012 | 6.558 | 6.591 | 6.495 | 6.571 | 837,058 | +0.02(+0.30%) |
Mar 09, 2012 | 6.459 | 6.598 | 6.366 | 6.551 | 739,627 | +0.10(+1.54%) |
Mar 08, 2012 | 6.393 | 6.485 | 6.366 | 6.452 | 1,184,049 | +0.09(+1.46%) |
Mar 07, 2012 | 6.280 | 6.393 | 6.263 | 6.359 | 1,151,670 | +0.11(+1.75%) |
Mar 06, 2012 | 6.320 | 6.393 | 6.227 | 6.250 | 1,942,460 | -0.17(-2.63%) |
Mar 05, 2012 | 6.393 | 6.492 | 6.359 | 6.419 | 1,160,288 | +0.01(+0.10%) |
Mar 02, 2012 | 6.518 | 6.565 | 6.399 | 6.412 | 1,273,771 | -0.12(-1.83%) |