Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.632 | 6.656 | 6.453 | 6.471 | 881,924 | -0.11(-1.72%) |
May 30, 2012 | 6.680 | 6.680 | 6.579 | 6.585 | 305,459 | -0.20(-2.99%) |
May 29, 2012 | 6.829 | 6.854 | 6.755 | 6.788 | 1,110,101 | +0.04(+0.62%) |
May 25, 2012 | 6.764 | 6.853 | 6.710 | 6.746 | 908,150 | +0.23(+3.58%) |
May 24, 2012 | 6.513 | 6.549 | 6.471 | 6.513 | 402,458 | +0.03(+0.46%) |
May 23, 2012 | 6.543 | 6.549 | 6.423 | 6.483 | 1,308,539 | -0.14(-2.16%) |
May 22, 2012 | 6.579 | 6.680 | 6.573 | 6.626 | 770,344 | +0.07(+1.00%) |
May 21, 2012 | 6.573 | 6.602 | 6.519 | 6.561 | 1,092,508 | -0.01(-0.18%) |
May 18, 2012 | 6.752 | 6.812 | 6.561 | 6.573 | 1,743,293 | -0.13(-1.96%) |
May 17, 2012 | 6.764 | 6.782 | 6.638 | 6.704 | 673,201 | -0.04(-0.53%) |
May 16, 2012 | 6.806 | 6.853 | 6.734 | 6.740 | 976,159 | -0.01(-0.09%) |
May 15, 2012 | 6.812 | 6.841 | 6.716 | 6.746 | 786,034 | -0.07(-0.96%) |
May 14, 2012 | 6.889 | 6.931 | 6.806 | 6.812 | 1,012,018 | -0.30(-4.28%) |
May 11, 2012 | 7.074 | 7.200 | 7.027 | 7.116 | 742,841 | -0.10(-1.41%) |
May 10, 2012 | 7.272 | 7.290 | 7.188 | 7.218 | 638,842 | +0.04(+0.50%) |
May 09, 2012 | 7.218 | 7.218 | 7.158 | 7.182 | 1,042,533 | -0.15(-2.04%) |
May 08, 2012 | 7.361 | 7.397 | 7.254 | 7.331 | 674,274 | -0.19(-2.54%) |
May 07, 2012 | 7.481 | 7.541 | 7.451 | 7.523 | 377,919 | -0.04(-0.55%) |
May 04, 2012 | 7.606 | 7.654 | 7.541 | 7.564 | 1,297,421 | +0.01(+0.08%) |
May 03, 2012 | 7.499 | 7.576 | 7.475 | 7.558 | 1,111,768 | +0.25(+3.43%) |
May 02, 2012 | 7.308 | 7.355 | 7.254 | 7.308 | 471,710 | -0.09(-1.21%) |
May 01, 2012 | 7.343 | 7.451 | 7.343 | 7.397 | 687,134 | +0.01(+0.16%) |
Apr 30, 2012 | 7.421 | 7.422 | 7.343 | 7.385 | 451,078 | -0.07(-0.88%) |
Apr 27, 2012 | 7.433 | 7.469 | 7.367 | 7.451 | 1,019,767 | +0.07(+0.89%) |
Apr 26, 2012 | 7.343 | 7.398 | 7.325 | 7.385 | 1,186,182 | +0.15(+2.06%) |
Apr 25, 2012 | 7.218 | 7.248 | 7.194 | 7.236 | 371,119 | +0.09(+1.25%) |
Apr 24, 2012 | 7.146 | 7.188 | 7.092 | 7.146 | 564,920 | +0.04(+0.50%) |
Apr 23, 2012 | 7.116 | 7.119 | 6.997 | 7.110 | 670,227 | -0.07(-1.00%) |
Apr 20, 2012 | 7.170 | 7.230 | 7.152 | 7.182 | 824,040 | +0.01(+0.08%) |
Apr 19, 2012 | 7.170 | 7.290 | 7.140 | 7.176 | 422,052 | +0.00(+0.00%) |
Apr 18, 2012 | 7.194 | 7.236 | 7.146 | 7.176 | 739,221 | -0.06(-0.83%) |
Apr 17, 2012 | 7.296 | 7.313 | 7.218 | 7.236 | 553,040 | +0.00(+0.00%) |
Apr 16, 2012 | 7.355 | 7.373 | 7.218 | 7.236 | 952,181 | -0.11(-1.54%) |
Apr 13, 2012 | 7.451 | 7.451 | 7.349 | 7.349 | 876,244 | -0.13(-1.68%) |
Apr 12, 2012 | 7.361 | 7.493 | 7.337 | 7.475 | 858,661 | +0.14(+1.96%) |
Apr 11, 2012 | 7.331 | 7.373 | 7.272 | 7.331 | 761,485 | +0.14(+1.91%) |
Apr 10, 2012 | 7.343 | 7.355 | 7.170 | 7.194 | 887,189 | -0.16(-2.19%) |
Apr 09, 2012 | 7.308 | 7.421 | 7.266 | 7.355 | 738,620 | -0.07(-0.89%) |
Apr 05, 2012 | 7.367 | 7.451 | 7.367 | 7.421 | 817,997 | +0.05(+0.65%) |
Apr 04, 2012 | 7.421 | 7.445 | 7.361 | 7.373 | 1,282,044 | -0.10(-1.36%) |
Apr 03, 2012 | 7.511 | 7.529 | 7.433 | 7.475 | 5,203,503 | -0.05(-0.64%) |
Apr 02, 2012 | 7.511 | 7.564 | 7.499 | 7.523 | 1,664,116 | -0.01(-0.08%) |
Mar 30, 2012 | 7.606 | 7.624 | 7.505 | 7.529 | 2,950,905 | -0.03(-0.40%) |
Mar 29, 2012 | 7.636 | 7.660 | 7.546 | 7.558 | 1,395,836 | -0.13(-1.71%) |
Mar 28, 2012 | 7.750 | 7.754 | 7.636 | 7.690 | 1,289,863 | -0.04(-0.54%) |
Mar 27, 2012 | 7.809 | 7.827 | 7.720 | 7.732 | 1,295,624 | -0.13(-1.60%) |
Mar 26, 2012 | 7.768 | 7.857 | 7.696 | 7.857 | 998,929 | +0.30(+3.95%) |
Mar 23, 2012 | 7.606 | 7.654 | 7.558 | 7.558 | 802,834 | +0.01(+0.16%) |
Mar 22, 2012 | 7.684 | 7.714 | 7.541 | 7.546 | 861,705 | -0.19(-2.47%) |
Mar 21, 2012 | 7.762 | 7.791 | 7.690 | 7.738 | 565,905 | -0.03(-0.38%) |
Mar 20, 2012 | 7.696 | 7.815 | 7.666 | 7.768 | 629,240 | +0.02(+0.23%) |
Mar 19, 2012 | 7.857 | 7.863 | 7.732 | 7.750 | 548,572 | -0.22(-2.70%) |
Mar 16, 2012 | 7.899 | 8.007 | 7.863 | 7.965 | 2,028,400 | +0.16(+1.99%) |
Mar 15, 2012 | 7.875 | 7.911 | 7.774 | 7.809 | 1,536,596 | -0.06(-0.76%) |
Mar 14, 2012 | 8.060 | 8.108 | 7.845 | 7.869 | 3,580,762 | -0.02(-0.30%) |
Mar 13, 2012 | 7.893 | 7.935 | 7.833 | 7.893 | 399,945 | +0.08(+1.07%) |
Mar 12, 2012 | 7.851 | 7.851 | 7.785 | 7.809 | 215,196 | -0.05(-0.61%) |
Mar 09, 2012 | 7.887 | 7.887 | 7.833 | 7.857 | 241,132 | -0.04(-0.45%) |
Mar 08, 2012 | 7.947 | 7.971 | 7.827 | 7.893 | 692,010 | +0.23(+3.04%) |
Mar 07, 2012 | 7.684 | 7.684 | 7.624 | 7.660 | 382,757 | -0.02(-0.31%) |
Mar 06, 2012 | 7.762 | 7.762 | 7.666 | 7.684 | 236,837 | -0.22(-2.80%) |
Mar 05, 2012 | 7.893 | 7.953 | 7.828 | 7.905 | 272,727 | -0.17(-2.15%) |
Mar 02, 2012 | 8.066 | 8.090 | 8.019 | 8.078 | 229,333 | -0.01(-0.15%) |