Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.877 | 6.884 | 6.767 | 6.783 | 227,388 | -0.07(-1.08%) |
May 30, 2012 | 6.841 | 6.868 | 6.826 | 6.857 | 229,850 | +0.02(+0.29%) |
May 29, 2012 | 6.787 | 6.857 | 6.787 | 6.838 | 161,420 | +0.08(+1.19%) |
May 25, 2012 | 6.841 | 6.881 | 6.724 | 6.757 | 263,731 | -0.08(-1.17%) |
May 24, 2012 | 6.771 | 6.865 | 6.744 | 6.838 | 339,699 | +0.10(+1.45%) |
May 23, 2012 | 6.579 | 6.802 | 6.575 | 6.740 | 261,044 | +0.20(+2.99%) |
May 22, 2012 | 6.540 | 6.607 | 6.525 | 6.544 | 361,148 | -0.01(-0.12%) |
May 21, 2012 | 6.591 | 6.650 | 6.552 | 6.552 | 464,330 | -0.03(-0.47%) |
May 18, 2012 | 6.685 | 6.697 | 6.556 | 6.583 | 360,204 | -0.09(-1.29%) |
May 17, 2012 | 6.904 | 6.924 | 6.662 | 6.669 | 547,310 | -0.21(-3.07%) |
May 16, 2012 | 6.841 | 6.900 | 6.838 | 6.881 | 365,624 | +0.06(+0.86%) |
May 15, 2012 | 6.795 | 6.849 | 6.767 | 6.822 | 274,289 | +0.00(+0.00%) |
May 14, 2012 | 6.928 | 6.943 | 6.822 | 6.822 | 290,448 | -0.17(-2.46%) |
May 11, 2012 | 6.877 | 7.014 | 6.877 | 6.994 | 261,604 | +0.09(+1.33%) |
May 10, 2012 | 6.890 | 6.922 | 6.871 | 6.902 | 189,031 | +0.03(+0.45%) |
May 09, 2012 | 6.789 | 6.910 | 6.782 | 6.871 | 314,530 | +0.09(+1.26%) |
May 08, 2012 | 6.692 | 6.801 | 6.692 | 6.785 | 369,975 | +0.09(+1.28%) |
May 07, 2012 | 6.715 | 6.750 | 6.684 | 6.700 | 329,209 | -0.01(-0.12%) |
May 04, 2012 | 6.758 | 6.762 | 6.680 | 6.708 | 304,243 | -0.05(-0.75%) |
May 03, 2012 | 6.867 | 6.867 | 6.715 | 6.758 | 341,409 | -0.08(-1.19%) |
May 02, 2012 | 6.925 | 6.937 | 6.820 | 6.840 | 261,301 | -0.12(-1.73%) |
May 01, 2012 | 6.914 | 6.995 | 6.902 | 6.960 | 333,491 | +0.06(+0.90%) |
Apr 30, 2012 | 6.867 | 6.922 | 6.867 | 6.898 | 295,414 | +0.06(+0.85%) |
Apr 27, 2012 | 6.855 | 6.863 | 6.817 | 6.840 | 296,960 | -0.06(-0.85%) |
Apr 26, 2012 | 6.875 | 6.933 | 6.867 | 6.898 | 356,587 | +0.04(+0.57%) |
Apr 25, 2012 | 6.801 | 6.859 | 6.774 | 6.859 | 288,597 | +0.07(+1.03%) |
Apr 24, 2012 | 6.754 | 6.789 | 6.715 | 6.789 | 333,311 | +0.06(+0.87%) |
Apr 23, 2012 | 6.634 | 6.731 | 6.626 | 6.731 | 483,323 | +0.10(+1.47%) |
Apr 20, 2012 | 6.544 | 6.634 | 6.533 | 6.634 | 241,839 | +0.10(+1.61%) |
Apr 19, 2012 | 6.556 | 6.576 | 6.494 | 6.529 | 425,611 | -0.02(-0.30%) |
Apr 18, 2012 | 6.540 | 6.591 | 6.540 | 6.548 | 391,164 | -0.02(-0.36%) |
Apr 17, 2012 | 6.607 | 6.642 | 6.567 | 6.572 | 552,969 | -0.01(-0.12%) |
Apr 16, 2012 | 6.642 | 6.657 | 6.537 | 6.579 | 589,168 | -0.03(-0.53%) |
Apr 13, 2012 | 6.634 | 6.661 | 6.610 | 6.614 | 411,683 | -0.02(-0.23%) |
Apr 12, 2012 | 6.692 | 6.692 | 6.591 | 6.630 | 441,057 | -0.03(-0.50%) |
Apr 11, 2012 | 6.640 | 6.747 | 6.640 | 6.663 | 442,489 | +0.02(+0.35%) |
Apr 10, 2012 | 6.667 | 6.709 | 6.632 | 6.640 | 334,468 | -0.05(-0.69%) |
Apr 09, 2012 | 6.748 | 6.748 | 6.659 | 6.686 | 287,928 | -0.07(-1.09%) |
Apr 05, 2012 | 6.810 | 6.814 | 6.733 | 6.760 | 471,000 | -0.03(-0.40%) |
Apr 04, 2012 | 6.748 | 6.825 | 6.740 | 6.787 | 356,224 | -0.02(-0.28%) |
Apr 03, 2012 | 6.833 | 6.841 | 6.767 | 6.806 | 447,134 | -0.05(-0.68%) |
Apr 02, 2012 | 6.872 | 6.895 | 6.818 | 6.852 | 464,909 | -0.00(-0.06%) |
Mar 30, 2012 | 6.895 | 6.910 | 6.845 | 6.856 | 298,086 | +0.00(+0.00%) |
Mar 29, 2012 | 6.922 | 6.949 | 6.794 | 6.856 | 431,969 | -0.06(-0.84%) |
Mar 28, 2012 | 6.957 | 6.980 | 6.879 | 6.914 | 462,397 | -0.02(-0.22%) |
Mar 27, 2012 | 6.794 | 7.007 | 6.779 | 6.930 | 1,116,713 | +0.15(+2.22%) |
Mar 26, 2012 | 6.717 | 6.794 | 6.709 | 6.779 | 342,557 | +0.07(+1.10%) |
Mar 23, 2012 | 6.651 | 6.705 | 6.628 | 6.705 | 779,639 | +0.08(+1.17%) |
Mar 22, 2012 | 6.632 | 6.671 | 6.532 | 6.628 | 488,194 | -0.00(-0.06%) |
Mar 21, 2012 | 6.555 | 6.632 | 6.555 | 6.632 | 274,975 | +0.08(+1.18%) |
Mar 20, 2012 | 6.578 | 6.578 | 6.547 | 6.555 | 157,446 | +0.00(+0.06%) |
Mar 19, 2012 | 6.501 | 6.551 | 6.485 | 6.551 | 361,274 | +0.02(+0.36%) |
Mar 16, 2012 | 6.559 | 6.570 | 6.470 | 6.528 | 586,460 | -0.05(-0.71%) |
Mar 15, 2012 | 6.659 | 6.659 | 6.543 | 6.574 | 303,013 | -0.03(-0.53%) |
Mar 14, 2012 | 6.570 | 6.609 | 6.543 | 6.609 | 328,450 | +0.02(+0.35%) |
Mar 13, 2012 | 6.578 | 6.597 | 6.551 | 6.586 | 359,504 | +0.01(+0.15%) |
Mar 12, 2012 | 6.549 | 6.588 | 6.545 | 6.576 | 422,302 | +0.02(+0.35%) |
Mar 09, 2012 | 6.591 | 6.591 | 6.541 | 6.553 | 378,606 | -0.02(-0.23%) |
Mar 08, 2012 | 6.530 | 6.572 | 6.515 | 6.568 | 345,025 | +0.04(+0.65%) |
Mar 07, 2012 | 6.399 | 6.530 | 6.399 | 6.526 | 381,095 | +0.14(+2.23%) |
Mar 06, 2012 | 6.491 | 6.507 | 6.353 | 6.384 | 699,042 | -0.12(-1.77%) |
Mar 05, 2012 | 6.576 | 6.591 | 6.495 | 6.499 | 776,101 | -0.07(-1.05%) |
Mar 02, 2012 | 6.541 | 6.576 | 6.518 | 6.568 | 491,016 | +0.04(+0.65%) |