Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.505 | 7.520 | 7.495 | 7.504 | 38,492 | +0.01(+0.13%) |
May 30, 2012 | 7.510 | 7.525 | 7.485 | 7.495 | 128,893 | -0.00(-0.07%) |
May 29, 2012 | 7.485 | 7.520 | 7.470 | 7.500 | 71,286 | +0.01(+0.20%) |
May 25, 2012 | 7.430 | 7.485 | 7.430 | 7.485 | 46,017 | +0.06(+0.81%) |
May 24, 2012 | 7.380 | 7.450 | 7.380 | 7.425 | 83,820 | +0.05(+0.68%) |
May 23, 2012 | 7.450 | 7.450 | 7.365 | 7.375 | 72,106 | -0.04(-0.50%) |
May 22, 2012 | 7.430 | 7.447 | 7.407 | 7.412 | 32,449 | -0.00(-0.04%) |
May 21, 2012 | 7.405 | 7.440 | 7.345 | 7.415 | 105,744 | +0.02(+0.27%) |
May 18, 2012 | 7.435 | 7.445 | 7.385 | 7.395 | 60,775 | -0.02(-0.34%) |
May 17, 2012 | 7.535 | 7.550 | 7.385 | 7.420 | 148,178 | -0.13(-1.72%) |
May 16, 2012 | 7.550 | 7.580 | 7.535 | 7.550 | 51,897 | -0.00(-0.07%) |
May 15, 2012 | 7.555 | 7.570 | 7.540 | 7.555 | 64,503 | +0.02(+0.26%) |
May 14, 2012 | 7.714 | 7.714 | 7.520 | 7.535 | 303,520 | -0.16(-2.14%) |
May 11, 2012 | 7.749 | 7.749 | 7.664 | 7.699 | 109,684 | +0.01(+0.13%) |
May 10, 2012 | 7.694 | 7.704 | 7.679 | 7.689 | 63,987 | -0.02(-0.32%) |
May 09, 2012 | 7.654 | 7.719 | 7.649 | 7.714 | 114,370 | +0.10(+1.32%) |
May 08, 2012 | 7.594 | 7.624 | 7.594 | 7.614 | 62,245 | +0.01(+0.20%) |
May 07, 2012 | 7.594 | 7.644 | 7.594 | 7.599 | 80,025 | +0.00(+0.00%) |
May 04, 2012 | 7.589 | 7.634 | 7.564 | 7.599 | 87,999 | -0.02(-0.26%) |
May 03, 2012 | 7.579 | 7.639 | 7.579 | 7.619 | 69,778 | -0.00(-0.07%) |
May 02, 2012 | 7.619 | 7.624 | 7.594 | 7.624 | 63,841 | +0.00(+0.07%) |
May 01, 2012 | 7.594 | 7.619 | 7.594 | 7.619 | 71,624 | +0.03(+0.46%) |
Apr 30, 2012 | 7.589 | 7.594 | 7.584 | 7.584 | 46,641 | -0.01(-0.13%) |
Apr 27, 2012 | 7.564 | 7.594 | 7.554 | 7.594 | 23,560 | +0.06(+0.86%) |
Apr 26, 2012 | 7.549 | 7.579 | 7.510 | 7.529 | 102,276 | -0.03(-0.39%) |
Apr 25, 2012 | 7.564 | 7.589 | 7.544 | 7.559 | 70,918 | -0.01(-0.13%) |
Apr 24, 2012 | 7.515 | 7.569 | 7.485 | 7.569 | 85,888 | +0.05(+0.73%) |
Apr 23, 2012 | 7.510 | 7.515 | 7.460 | 7.515 | 51,214 | +0.01(+0.13%) |
Apr 20, 2012 | 7.500 | 7.505 | 7.470 | 7.505 | 26,189 | +0.00(+0.07%) |
Apr 19, 2012 | 7.500 | 7.525 | 7.490 | 7.500 | 35,501 | +0.00(+0.07%) |
Apr 18, 2012 | 7.515 | 7.515 | 7.455 | 7.495 | 99,252 | -0.04(-0.53%) |
Apr 17, 2012 | 7.391 | 7.544 | 7.386 | 7.534 | 107,460 | +0.13(+1.81%) |
Apr 16, 2012 | 7.400 | 7.445 | 7.381 | 7.400 | 108,421 | +0.04(+0.55%) |
Apr 13, 2012 | 7.371 | 7.391 | 7.351 | 7.360 | 51,025 | -0.05(-0.68%) |
Apr 12, 2012 | 7.430 | 7.430 | 7.395 | 7.410 | 53,576 | +0.00(+0.00%) |
Apr 11, 2012 | 7.376 | 7.440 | 7.371 | 7.410 | 52,921 | +0.02(+0.24%) |
Apr 10, 2012 | 7.381 | 7.420 | 7.361 | 7.393 | 73,582 | +0.00(+0.04%) |
Apr 09, 2012 | 7.316 | 7.415 | 7.306 | 7.390 | 124,359 | +0.06(+0.81%) |
Apr 05, 2012 | 7.316 | 7.345 | 7.306 | 7.331 | 50,631 | +0.01(+0.13%) |
Apr 04, 2012 | 7.247 | 7.390 | 7.247 | 7.321 | 216,824 | +0.06(+0.82%) |
Apr 03, 2012 | 7.192 | 7.271 | 7.173 | 7.262 | 62,574 | +0.09(+1.24%) |
Apr 02, 2012 | 7.197 | 7.232 | 7.173 | 7.173 | 63,901 | +0.00(+0.07%) |
Mar 30, 2012 | 7.148 | 7.188 | 7.148 | 7.168 | 91,838 | -0.02(-0.34%) |
Mar 29, 2012 | 7.247 | 7.257 | 7.168 | 7.192 | 66,715 | -0.06(-0.88%) |
Mar 28, 2012 | 7.227 | 7.296 | 7.227 | 7.257 | 59,826 | +0.05(+0.75%) |
Mar 27, 2012 | 7.158 | 7.242 | 7.089 | 7.202 | 111,210 | +0.04(+0.62%) |
Mar 26, 2012 | 7.163 | 7.173 | 7.128 | 7.158 | 234,308 | +0.00(+0.00%) |
Mar 23, 2012 | 7.123 | 7.183 | 7.123 | 7.158 | 234,677 | +0.03(+0.49%) |
Mar 22, 2012 | 7.143 | 7.202 | 7.123 | 7.123 | 132,292 | -0.03(-0.41%) |
Mar 21, 2012 | 7.079 | 7.153 | 7.079 | 7.153 | 95,991 | +0.06(+0.91%) |
Mar 20, 2012 | 7.000 | 7.118 | 6.995 | 7.089 | 78,347 | +0.11(+1.63%) |
Mar 19, 2012 | 6.921 | 7.049 | 6.875 | 6.975 | 160,264 | +0.03(+0.50%) |
Mar 16, 2012 | 7.094 | 7.094 | 6.886 | 6.941 | 321,923 | -0.15(-2.09%) |
Mar 15, 2012 | 7.168 | 7.168 | 7.064 | 7.089 | 192,615 | -0.11(-1.58%) |
Mar 14, 2012 | 7.286 | 7.301 | 7.174 | 7.202 | 160,539 | -0.11(-1.49%) |
Mar 13, 2012 | 7.281 | 7.311 | 7.247 | 7.311 | 71,956 | +0.00(+0.00%) |
Mar 12, 2012 | 7.306 | 7.360 | 7.286 | 7.311 | 69,778 | +0.00(+0.07%) |
Mar 09, 2012 | 7.286 | 7.336 | 7.286 | 7.306 | 31,921 | +0.05(+0.68%) |
Mar 08, 2012 | 7.291 | 7.316 | 7.252 | 7.257 | 69,237 | -0.03(-0.47%) |
Mar 07, 2012 | 7.266 | 7.315 | 7.266 | 7.291 | 87,492 | +0.03(+0.47%) |
Mar 06, 2012 | 7.271 | 7.295 | 7.256 | 7.256 | 142,058 | -0.01(-0.14%) |
Mar 05, 2012 | 7.271 | 7.295 | 7.257 | 7.266 | 55,928 | +0.01(+0.20%) |
Mar 02, 2012 | 7.237 | 7.305 | 7.237 | 7.251 | 110,543 | -0.01(-0.20%) |