Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.968 | 6.995 | 6.968 | 6.973 | 174,264 | +0.01(+0.08%) |
May 30, 2012 | 6.979 | 6.984 | 6.957 | 6.968 | 146,918 | -0.01(-0.08%) |
May 29, 2012 | 6.973 | 6.984 | 6.968 | 6.973 | 272,022 | -0.01(-0.08%) |
May 25, 2012 | 6.963 | 6.979 | 6.957 | 6.979 | 184,617 | +0.02(+0.23%) |
May 24, 2012 | 6.957 | 6.973 | 6.946 | 6.963 | 250,458 | +0.01(+0.15%) |
May 23, 2012 | 6.952 | 6.957 | 6.939 | 6.952 | 262,274 | +0.01(+0.12%) |
May 22, 2012 | 6.946 | 6.952 | 6.936 | 6.944 | 254,813 | -0.00(-0.04%) |
May 21, 2012 | 6.936 | 6.946 | 6.920 | 6.946 | 189,630 | +0.03(+0.39%) |
May 18, 2012 | 6.925 | 6.925 | 6.903 | 6.920 | 138,041 | +0.01(+0.16%) |
May 17, 2012 | 6.903 | 6.925 | 6.893 | 6.909 | 315,889 | +0.01(+0.08%) |
May 16, 2012 | 6.920 | 6.930 | 6.903 | 6.903 | 203,553 | -0.01(-0.08%) |
May 15, 2012 | 6.920 | 6.936 | 6.909 | 6.909 | 194,864 | -0.02(-0.23%) |
May 14, 2012 | 6.909 | 6.930 | 6.903 | 6.925 | 204,113 | +0.02(+0.31%) |
May 11, 2012 | 6.909 | 6.930 | 6.903 | 6.903 | 239,976 | -0.02(-0.28%) |
May 10, 2012 | 6.918 | 6.928 | 6.907 | 6.923 | 152,975 | +0.00(+0.00%) |
May 09, 2012 | 6.912 | 6.934 | 6.912 | 6.923 | 226,376 | +0.01(+0.08%) |
May 08, 2012 | 6.918 | 6.918 | 6.907 | 6.918 | 128,664 | +0.00(+0.00%) |
May 07, 2012 | 6.891 | 6.918 | 6.886 | 6.918 | 176,508 | +0.02(+0.31%) |
May 04, 2012 | 6.902 | 6.902 | 6.880 | 6.896 | 217,699 | +0.00(+0.00%) |
May 03, 2012 | 6.886 | 6.912 | 6.880 | 6.896 | 351,477 | +0.01(+0.08%) |
May 02, 2012 | 6.880 | 6.902 | 6.880 | 6.891 | 176,484 | -0.01(-0.16%) |
May 01, 2012 | 6.886 | 6.902 | 6.880 | 6.902 | 323,578 | +0.02(+0.23%) |
Apr 30, 2012 | 6.907 | 6.907 | 6.886 | 6.886 | 257,775 | -0.02(-0.23%) |
Apr 27, 2012 | 6.886 | 6.907 | 6.886 | 6.902 | 202,766 | +0.02(+0.31%) |
Apr 26, 2012 | 6.880 | 6.902 | 6.880 | 6.880 | 212,907 | -0.02(-0.23%) |
Apr 25, 2012 | 6.891 | 6.902 | 6.859 | 6.896 | 729,030 | +0.01(+0.08%) |
Apr 24, 2012 | 6.923 | 6.923 | 6.875 | 6.891 | 352,035 | -0.02(-0.31%) |
Apr 23, 2012 | 6.859 | 6.912 | 6.859 | 6.912 | 234,895 | +0.02(+0.31%) |
Apr 20, 2012 | 6.864 | 6.891 | 6.864 | 6.891 | 161,364 | +0.03(+0.39%) |
Apr 19, 2012 | 6.859 | 6.886 | 6.859 | 6.864 | 190,701 | -0.01(-0.08%) |
Apr 18, 2012 | 6.875 | 6.880 | 6.864 | 6.870 | 245,374 | +0.00(+0.00%) |
Apr 17, 2012 | 6.859 | 6.880 | 6.859 | 6.870 | 281,479 | +0.01(+0.16%) |
Apr 16, 2012 | 6.848 | 6.875 | 6.848 | 6.859 | 176,053 | +0.00(+0.00%) |
Apr 13, 2012 | 6.837 | 6.880 | 6.837 | 6.859 | 312,742 | +0.00(+0.00%) |
Apr 12, 2012 | 6.870 | 6.893 | 6.853 | 6.859 | 332,401 | -0.02(-0.31%) |
Apr 11, 2012 | 6.853 | 6.886 | 6.848 | 6.880 | 202,458 | +0.02(+0.34%) |
Apr 10, 2012 | 6.836 | 6.868 | 6.830 | 6.857 | 257,035 | +0.03(+0.39%) |
Apr 09, 2012 | 6.830 | 6.852 | 6.814 | 6.830 | 353,402 | +0.02(+0.31%) |
Apr 05, 2012 | 6.819 | 6.825 | 6.803 | 6.809 | 300,778 | -0.02(-0.24%) |
Apr 04, 2012 | 6.819 | 6.836 | 6.793 | 6.825 | 384,412 | -0.01(-0.08%) |
Apr 03, 2012 | 6.836 | 6.851 | 6.830 | 6.830 | 290,664 | -0.02(-0.23%) |
Apr 02, 2012 | 6.809 | 6.852 | 6.809 | 6.846 | 250,056 | +0.01(+0.16%) |
Mar 30, 2012 | 6.825 | 6.836 | 6.814 | 6.836 | 273,184 | +0.01(+0.08%) |
Mar 29, 2012 | 6.814 | 6.841 | 6.814 | 6.830 | 227,318 | +0.01(+0.08%) |
Mar 28, 2012 | 6.809 | 6.836 | 6.809 | 6.825 | 235,229 | +0.01(+0.16%) |
Mar 27, 2012 | 6.803 | 6.830 | 6.803 | 6.814 | 367,887 | +0.01(+0.16%) |
Mar 26, 2012 | 6.809 | 6.830 | 6.803 | 6.803 | 373,509 | -0.02(-0.24%) |
Mar 23, 2012 | 6.809 | 6.841 | 6.809 | 6.819 | 239,155 | +0.00(+0.00%) |
Mar 22, 2012 | 6.825 | 6.836 | 6.809 | 6.819 | 200,423 | -0.02(-0.31%) |
Mar 21, 2012 | 6.819 | 6.841 | 6.803 | 6.841 | 213,852 | +0.02(+0.31%) |
Mar 20, 2012 | 6.814 | 6.839 | 6.803 | 6.819 | 140,009 | -0.01(-0.08%) |
Mar 19, 2012 | 6.841 | 6.846 | 6.819 | 6.825 | 170,438 | -0.02(-0.23%) |
Mar 16, 2012 | 6.841 | 6.857 | 6.825 | 6.841 | 173,271 | +0.00(+0.00%) |
Mar 15, 2012 | 6.852 | 6.873 | 6.841 | 6.841 | 279,775 | -0.02(-0.23%) |
Mar 14, 2012 | 6.889 | 6.894 | 6.857 | 6.857 | 196,288 | -0.04(-0.62%) |
Mar 13, 2012 | 6.910 | 6.910 | 6.894 | 6.900 | 247,474 | +0.00(+0.03%) |
Mar 12, 2012 | 6.871 | 6.903 | 6.871 | 6.898 | 214,544 | +0.01(+0.08%) |
Mar 09, 2012 | 6.882 | 6.892 | 6.871 | 6.892 | 130,281 | +0.01(+0.08%) |
Mar 08, 2012 | 6.882 | 6.898 | 6.876 | 6.887 | 241,434 | -0.01(-0.08%) |
Mar 07, 2012 | 6.866 | 6.903 | 6.866 | 6.892 | 232,928 | +0.02(+0.23%) |
Mar 06, 2012 | 6.855 | 6.887 | 6.855 | 6.876 | 277,343 | +0.00(+0.00%) |
Mar 05, 2012 | 6.892 | 6.898 | 6.860 | 6.876 | 398,129 | -0.01(-0.15%) |
Mar 02, 2012 | 6.876 | 6.887 | 6.871 | 6.887 | 314,324 | -0.01(-0.08%) |