Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.633 | 7.646 | 7.499 | 7.599 | 2,085,811 | -0.01(-0.09%) |
May 30, 2012 | 7.660 | 7.727 | 7.606 | 7.606 | 1,053,902 | -0.15(-1.99%) |
May 29, 2012 | 7.720 | 7.801 | 7.667 | 7.761 | 1,196,170 | +0.07(+0.96%) |
May 25, 2012 | 7.660 | 7.707 | 7.593 | 7.687 | 766,234 | +0.00(+0.00%) |
May 24, 2012 | 7.740 | 7.754 | 7.606 | 7.687 | 1,004,230 | -0.03(-0.35%) |
May 23, 2012 | 7.700 | 7.740 | 7.599 | 7.714 | 1,174,118 | -0.05(-0.69%) |
May 22, 2012 | 7.828 | 7.875 | 7.653 | 7.767 | 1,679,530 | -0.10(-1.28%) |
May 21, 2012 | 7.693 | 7.888 | 7.586 | 7.868 | 1,139,785 | +0.19(+2.45%) |
May 18, 2012 | 7.861 | 7.969 | 7.619 | 7.680 | 1,395,665 | -0.20(-2.56%) |
May 17, 2012 | 8.043 | 8.071 | 7.808 | 7.882 | 1,449,967 | -0.18(-2.25%) |
May 16, 2012 | 8.130 | 8.211 | 8.016 | 8.063 | 863,496 | -0.05(-0.58%) |
May 15, 2012 | 8.144 | 8.177 | 8.063 | 8.110 | 1,055,655 | -0.06(-0.74%) |
May 14, 2012 | 8.137 | 8.258 | 8.070 | 8.170 | 781,724 | -0.08(-0.98%) |
May 11, 2012 | 8.184 | 8.271 | 8.164 | 8.251 | 582,247 | +0.02(+0.24%) |
May 10, 2012 | 8.291 | 8.291 | 8.097 | 8.231 | 943,988 | +0.01(+0.08%) |
May 09, 2012 | 8.157 | 8.332 | 8.137 | 8.224 | 1,106,717 | -0.05(-0.57%) |
May 08, 2012 | 8.244 | 8.298 | 8.197 | 8.271 | 1,055,991 | -0.05(-0.65%) |
May 07, 2012 | 8.265 | 8.372 | 8.211 | 8.325 | 899,256 | +0.05(+0.65%) |
May 04, 2012 | 8.224 | 8.412 | 7.848 | 8.271 | 1,969,233 | -0.34(-3.90%) |
May 03, 2012 | 8.553 | 8.627 | 8.500 | 8.607 | 1,153,817 | +0.01(+0.16%) |
May 02, 2012 | 8.480 | 8.648 | 8.379 | 8.594 | 1,473,152 | +0.03(+0.31%) |
May 01, 2012 | 8.466 | 8.688 | 8.429 | 8.567 | 1,872,957 | +0.13(+1.51%) |
Apr 30, 2012 | 8.359 | 8.453 | 8.285 | 8.439 | 884,364 | +0.05(+0.64%) |
Apr 27, 2012 | 8.298 | 8.432 | 8.211 | 8.385 | 696,736 | +0.09(+1.05%) |
Apr 26, 2012 | 8.204 | 8.379 | 8.157 | 8.298 | 1,251,609 | +0.07(+0.82%) |
Apr 25, 2012 | 8.217 | 8.305 | 8.177 | 8.231 | 837,464 | +0.09(+1.16%) |
Apr 24, 2012 | 7.969 | 8.137 | 7.908 | 8.137 | 1,504,300 | +0.16(+2.02%) |
Apr 23, 2012 | 7.942 | 7.989 | 7.848 | 7.976 | 1,707,101 | -0.06(-0.75%) |
Apr 20, 2012 | 8.043 | 8.097 | 7.976 | 8.036 | 1,083,921 | +0.09(+1.18%) |
Apr 19, 2012 | 7.976 | 8.002 | 7.895 | 7.942 | 972,754 | -0.05(-0.67%) |
Apr 18, 2012 | 7.982 | 8.070 | 7.962 | 7.996 | 2,080,788 | -0.03(-0.42%) |
Apr 17, 2012 | 8.056 | 8.130 | 7.955 | 8.029 | 3,546,273 | +0.05(+0.67%) |
Apr 16, 2012 | 7.855 | 8.009 | 7.841 | 7.976 | 1,543,673 | +0.19(+2.42%) |
Apr 13, 2012 | 7.814 | 7.834 | 7.767 | 7.787 | 1,629,765 | -0.07(-0.94%) |
Apr 12, 2012 | 7.754 | 7.882 | 7.748 | 7.861 | 1,103,812 | +0.09(+1.12%) |
Apr 11, 2012 | 7.727 | 7.787 | 7.687 | 7.774 | 1,080,352 | +0.12(+1.58%) |
Apr 10, 2012 | 7.976 | 8.023 | 7.633 | 7.653 | 1,766,969 | -0.30(-3.80%) |
Apr 09, 2012 | 7.989 | 8.023 | 7.935 | 7.955 | 990,353 | -0.17(-2.15%) |
Apr 05, 2012 | 8.043 | 8.147 | 8.009 | 8.130 | 1,983,392 | +0.03(+0.41%) |
Apr 04, 2012 | 8.170 | 8.244 | 8.036 | 8.097 | 2,871,434 | -0.19(-2.27%) |
Apr 03, 2012 | 8.184 | 8.325 | 8.157 | 8.285 | 3,636,007 | +0.07(+0.82%) |
Apr 02, 2012 | 7.996 | 8.238 | 7.976 | 8.217 | 2,748,408 | +0.22(+2.77%) |
Mar 30, 2012 | 8.036 | 8.036 | 7.962 | 7.996 | 2,520,988 | +0.04(+0.51%) |
Mar 29, 2012 | 7.949 | 8.023 | 7.855 | 7.955 | 2,258,912 | -0.07(-0.92%) |
Mar 28, 2012 | 8.097 | 8.123 | 7.942 | 8.029 | 652,679 | -0.05(-0.67%) |
Mar 27, 2012 | 8.170 | 8.184 | 8.023 | 8.083 | 1,287,769 | -0.07(-0.91%) |
Mar 26, 2012 | 8.110 | 8.184 | 8.070 | 8.157 | 1,060,464 | +0.11(+1.34%) |
Mar 23, 2012 | 7.922 | 8.063 | 7.882 | 8.050 | 2,429,608 | +0.10(+1.27%) |
Mar 22, 2012 | 7.888 | 7.952 | 7.828 | 7.949 | 1,960,412 | -0.01(-0.17%) |
Mar 21, 2012 | 7.969 | 8.043 | 7.935 | 7.962 | 1,233,806 | +0.03(+0.42%) |
Mar 20, 2012 | 7.855 | 7.996 | 7.848 | 7.929 | 2,085,548 | +0.01(+0.08%) |
Mar 19, 2012 | 7.982 | 8.056 | 7.902 | 7.922 | 1,737,243 | -0.04(-0.51%) |
Mar 16, 2012 | 7.982 | 8.029 | 7.895 | 7.962 | 2,397,461 | +0.03(+0.34%) |
Mar 15, 2012 | 7.915 | 7.969 | 7.875 | 7.935 | 1,297,336 | +0.04(+0.51%) |
Mar 14, 2012 | 7.875 | 7.976 | 7.834 | 7.895 | 1,498,730 | -0.01(-0.09%) |
Mar 13, 2012 | 7.767 | 7.908 | 7.761 | 7.902 | 978,683 | +0.19(+2.44%) |
Mar 12, 2012 | 7.761 | 7.761 | 7.660 | 7.714 | 1,096,410 | -0.03(-0.43%) |
Mar 09, 2012 | 7.613 | 7.801 | 7.586 | 7.747 | 1,190,945 | +0.11(+1.41%) |
Mar 08, 2012 | 7.579 | 7.653 | 7.559 | 7.640 | 809,049 | +0.09(+1.25%) |
Mar 07, 2012 | 7.566 | 7.613 | 7.472 | 7.546 | 602,012 | +0.00(+0.00%) |
Mar 06, 2012 | 7.579 | 7.646 | 7.505 | 7.546 | 1,266,967 | -0.09(-1.23%) |
Mar 05, 2012 | 7.552 | 7.640 | 7.458 | 7.640 | 1,556,703 | +0.07(+0.98%) |
Mar 02, 2012 | 7.606 | 7.646 | 7.519 | 7.566 | 2,209,538 | -0.06(-0.79%) |