Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.728 | 6.803 | 6.648 | 6.688 | 181,524 | -0.05(-0.75%) |
May 30, 2012 | 6.939 | 7.110 | 6.616 | 6.738 | 415,875 | -0.14(-1.97%) |
May 29, 2012 | 6.828 | 6.919 | 6.828 | 6.874 | 129,476 | +0.06(+0.89%) |
May 25, 2012 | 6.647 | 6.904 | 6.647 | 6.813 | 161,487 | +0.13(+1.88%) |
May 24, 2012 | 6.507 | 6.733 | 6.507 | 6.688 | 337,783 | +0.18(+2.78%) |
May 23, 2012 | 6.512 | 6.527 | 6.361 | 6.507 | 312,125 | -0.04(-0.61%) |
May 22, 2012 | 6.673 | 6.735 | 6.522 | 6.547 | 360,675 | -0.13(-1.96%) |
May 21, 2012 | 6.361 | 6.783 | 6.361 | 6.678 | 661,545 | +0.34(+5.39%) |
May 18, 2012 | 6.557 | 6.642 | 6.240 | 6.336 | 512,093 | -0.22(-3.30%) |
May 17, 2012 | 6.758 | 6.783 | 6.532 | 6.552 | 455,795 | -0.25(-3.62%) |
May 16, 2012 | 6.909 | 6.949 | 6.783 | 6.798 | 166,484 | -0.11(-1.60%) |
May 15, 2012 | 7.075 | 7.090 | 6.894 | 6.909 | 235,414 | -0.14(-1.93%) |
May 14, 2012 | 7.130 | 7.135 | 6.959 | 7.044 | 220,984 | -0.14(-1.89%) |
May 11, 2012 | 7.215 | 7.255 | 7.100 | 7.180 | 304,618 | -0.08(-1.11%) |
May 10, 2012 | 7.135 | 7.386 | 7.049 | 7.260 | 1,052,595 | +0.14(+1.90%) |
May 09, 2012 | 6.979 | 7.155 | 6.859 | 7.125 | 814,729 | +0.09(+1.29%) |
May 08, 2012 | 7.080 | 7.080 | 6.864 | 7.034 | 295,276 | -0.04(-0.57%) |
May 07, 2012 | 7.034 | 7.095 | 6.989 | 7.075 | 308,996 | -0.01(-0.07%) |
May 04, 2012 | 6.879 | 7.110 | 6.879 | 7.080 | 639,328 | +0.16(+2.32%) |
May 03, 2012 | 6.899 | 6.999 | 6.798 | 6.919 | 348,160 | +0.01(+0.15%) |
May 02, 2012 | 6.904 | 7.004 | 6.869 | 6.909 | 168,882 | -0.06(-0.79%) |
May 01, 2012 | 7.059 | 7.059 | 6.964 | 6.964 | 340,171 | -0.12(-1.70%) |
Apr 30, 2012 | 7.014 | 7.085 | 6.934 | 7.085 | 548,757 | +0.02(+0.21%) |
Apr 27, 2012 | 7.044 | 7.075 | 6.924 | 7.070 | 169,262 | +0.03(+0.36%) |
Apr 26, 2012 | 6.778 | 7.085 | 6.778 | 7.044 | 464,736 | +0.05(+0.65%) |
Apr 25, 2012 | 7.125 | 7.125 | 6.984 | 6.999 | 337,518 | -0.07(-0.99%) |
Apr 24, 2012 | 7.095 | 7.120 | 7.004 | 7.070 | 342,271 | -0.04(-0.50%) |
Apr 23, 2012 | 7.080 | 7.115 | 6.924 | 7.105 | 502,112 | -0.01(-0.07%) |
Apr 20, 2012 | 7.105 | 7.110 | 7.039 | 7.110 | 412,194 | +0.03(+0.35%) |
Apr 19, 2012 | 7.034 | 7.090 | 6.989 | 7.085 | 534,234 | +0.05(+0.71%) |
Apr 18, 2012 | 6.999 | 7.059 | 6.999 | 7.034 | 278,773 | -0.01(-0.07%) |
Apr 17, 2012 | 7.009 | 7.039 | 6.914 | 7.039 | 444,031 | +0.03(+0.43%) |
Apr 16, 2012 | 6.959 | 7.024 | 6.914 | 7.009 | 344,904 | +0.05(+0.72%) |
Apr 13, 2012 | 6.924 | 6.959 | 6.904 | 6.959 | 174,095 | +0.00(+0.00%) |
Apr 12, 2012 | 6.864 | 7.024 | 6.864 | 6.959 | 331,408 | +0.09(+1.32%) |
Apr 11, 2012 | 7.029 | 7.029 | 6.768 | 6.869 | 858,600 | +0.34(+5.15%) |
Apr 10, 2012 | 6.884 | 6.894 | 6.321 | 6.532 | 697,017 | -0.35(-5.11%) |
Apr 09, 2012 | 6.909 | 6.938 | 6.853 | 6.884 | 205,552 | -0.07(-0.94%) |
Apr 05, 2012 | 6.934 | 6.959 | 6.823 | 6.949 | 237,438 | +0.01(+0.14%) |
Apr 04, 2012 | 6.984 | 6.989 | 6.909 | 6.939 | 440,901 | -0.06(-0.79%) |
Apr 03, 2012 | 6.984 | 6.994 | 6.914 | 6.994 | 362,175 | +0.01(+0.14%) |
Apr 02, 2012 | 6.959 | 6.994 | 6.919 | 6.984 | 457,019 | +0.07(+0.94%) |
Mar 30, 2012 | 6.984 | 7.034 | 6.899 | 6.919 | 342,349 | +0.00(+0.00%) |
Mar 29, 2012 | 7.004 | 7.014 | 6.859 | 6.919 | 541,919 | -0.09(-1.22%) |
Mar 28, 2012 | 7.034 | 7.075 | 6.587 | 7.004 | 1,192,936 | -0.07(-0.92%) |
Mar 27, 2012 | 7.054 | 7.085 | 7.034 | 7.070 | 837,551 | +0.02(+0.21%) |
Mar 26, 2012 | 7.080 | 7.095 | 7.029 | 7.054 | 669,972 | -0.03(-0.35%) |
Mar 23, 2012 | 7.049 | 7.085 | 6.989 | 7.080 | 1,144,390 | -0.01(-0.07%) |
Mar 22, 2012 | 7.029 | 7.120 | 6.959 | 7.085 | 6,982,590 | -0.70(-8.97%) |
Mar 21, 2012 | 7.507 | 7.810 | 7.461 | 7.783 | 227,071 | +0.27(+3.54%) |
Mar 20, 2012 | 7.482 | 7.587 | 7.436 | 7.517 | 318,090 | -0.02(-0.20%) |
Mar 19, 2012 | 7.753 | 7.753 | 7.441 | 7.532 | 148,855 | -0.24(-3.04%) |
Mar 16, 2012 | 7.527 | 7.768 | 7.502 | 7.768 | 134,298 | +0.29(+3.90%) |
Mar 15, 2012 | 7.562 | 7.562 | 7.411 | 7.477 | 66,268 | -0.08(-1.06%) |
Mar 14, 2012 | 7.436 | 7.602 | 7.409 | 7.557 | 57,865 | +0.10(+1.35%) |
Mar 13, 2012 | 7.401 | 7.482 | 7.341 | 7.456 | 60,188 | +0.11(+1.50%) |
Mar 12, 2012 | 7.386 | 7.418 | 7.225 | 7.346 | 33,608 | -0.06(-0.75%) |
Mar 09, 2012 | 7.260 | 7.477 | 7.260 | 7.401 | 101,139 | +0.12(+1.59%) |
Mar 08, 2012 | 7.210 | 7.286 | 7.160 | 7.286 | 68,529 | +0.10(+1.40%) |
Mar 07, 2012 | 7.225 | 7.281 | 7.160 | 7.185 | 65,952 | -0.04(-0.56%) |
Mar 06, 2012 | 7.306 | 7.311 | 7.190 | 7.225 | 87,355 | -0.16(-2.18%) |
Mar 05, 2012 | 7.386 | 7.406 | 7.301 | 7.386 | 47,437 | +0.00(+0.00%) |
Mar 02, 2012 | 7.492 | 7.527 | 7.276 | 7.386 | 136,256 | -0.09(-1.14%) |