Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.994 | 7.039 | 6.971 | 7.001 | 675,208 | +0.02(+0.22%) |
May 30, 2012 | 7.024 | 7.039 | 6.956 | 6.986 | 435,379 | -0.08(-1.07%) |
May 29, 2012 | 7.077 | 7.084 | 7.031 | 7.061 | 353,556 | +0.02(+0.21%) |
May 25, 2012 | 7.031 | 7.069 | 7.016 | 7.046 | 363,032 | +0.02(+0.32%) |
May 24, 2012 | 7.009 | 7.061 | 6.963 | 7.024 | 419,284 | +0.03(+0.43%) |
May 23, 2012 | 6.963 | 7.016 | 6.911 | 6.994 | 360,093 | +0.02(+0.32%) |
May 22, 2012 | 7.009 | 7.084 | 6.948 | 6.971 | 397,066 | -0.05(-0.64%) |
May 21, 2012 | 6.896 | 7.046 | 6.843 | 7.016 | 482,037 | +0.17(+2.42%) |
May 18, 2012 | 6.933 | 6.971 | 6.850 | 6.850 | 752,224 | -0.09(-1.30%) |
May 17, 2012 | 7.129 | 7.137 | 6.941 | 6.941 | 1,003,589 | -0.19(-2.64%) |
May 16, 2012 | 7.114 | 7.159 | 7.114 | 7.129 | 306,407 | +0.03(+0.42%) |
May 15, 2012 | 7.175 | 7.197 | 7.092 | 7.099 | 459,582 | -0.08(-1.05%) |
May 14, 2012 | 7.190 | 7.227 | 7.159 | 7.175 | 411,728 | -0.05(-0.73%) |
May 11, 2012 | 7.152 | 7.227 | 7.144 | 7.227 | 480,281 | +0.06(+0.84%) |
May 10, 2012 | 7.159 | 7.190 | 7.137 | 7.167 | 460,984 | +0.05(+0.63%) |
May 09, 2012 | 7.122 | 7.182 | 7.107 | 7.122 | 617,315 | +0.00(+0.00%) |
May 08, 2012 | 7.122 | 7.167 | 7.122 | 7.122 | 627,264 | -0.02(-0.21%) |
May 07, 2012 | 7.114 | 7.175 | 7.084 | 7.137 | 560,377 | +0.02(+0.32%) |
May 04, 2012 | 7.129 | 7.159 | 7.114 | 7.114 | 557,433 | -0.02(-0.32%) |
May 03, 2012 | 7.107 | 7.190 | 7.107 | 7.137 | 860,765 | +0.10(+1.39%) |
May 02, 2012 | 7.077 | 7.077 | 7.009 | 7.039 | 668,790 | -0.05(-0.64%) |
May 01, 2012 | 7.084 | 7.137 | 7.046 | 7.084 | 1,122,691 | -0.02(-0.32%) |
Apr 30, 2012 | 7.107 | 7.152 | 7.085 | 7.107 | 563,338 | +0.01(+0.11%) |
Apr 27, 2012 | 7.152 | 7.152 | 7.039 | 7.099 | 365,380 | -0.04(-0.53%) |
Apr 26, 2012 | 7.069 | 7.144 | 7.039 | 7.137 | 325,325 | +0.08(+1.07%) |
Apr 25, 2012 | 7.039 | 7.069 | 6.986 | 7.061 | 389,062 | +0.04(+0.54%) |
Apr 24, 2012 | 6.948 | 7.046 | 6.948 | 7.024 | 370,247 | +0.07(+0.97%) |
Apr 23, 2012 | 6.903 | 6.963 | 6.881 | 6.956 | 447,599 | +0.01(+0.11%) |
Apr 20, 2012 | 6.971 | 6.986 | 6.926 | 6.948 | 294,161 | +0.02(+0.33%) |
Apr 19, 2012 | 6.933 | 6.956 | 6.903 | 6.926 | 293,420 | -0.01(-0.11%) |
Apr 18, 2012 | 6.971 | 6.986 | 6.896 | 6.933 | 504,420 | -0.05(-0.65%) |
Apr 17, 2012 | 6.986 | 7.001 | 6.967 | 6.979 | 401,177 | +0.01(+0.11%) |
Apr 16, 2012 | 6.963 | 7.009 | 6.948 | 6.971 | 427,097 | +0.02(+0.22%) |
Apr 13, 2012 | 6.933 | 7.009 | 6.918 | 6.956 | 434,806 | -0.02(-0.32%) |
Apr 12, 2012 | 6.850 | 7.009 | 6.843 | 6.979 | 558,082 | +0.13(+1.87%) |
Apr 11, 2012 | 6.798 | 6.858 | 6.737 | 6.850 | 658,623 | +0.08(+1.11%) |
Apr 10, 2012 | 6.866 | 6.888 | 6.775 | 6.775 | 758,506 | -0.08(-1.10%) |
Apr 09, 2012 | 6.843 | 6.918 | 6.820 | 6.850 | 682,719 | -0.04(-0.55%) |
Apr 05, 2012 | 6.933 | 6.948 | 6.881 | 6.888 | 452,814 | -0.06(-0.87%) |
Apr 04, 2012 | 6.986 | 7.001 | 6.933 | 6.948 | 497,857 | -0.06(-0.86%) |
Apr 03, 2012 | 7.039 | 7.061 | 7.001 | 7.009 | 863,579 | -0.03(-0.43%) |
Apr 02, 2012 | 6.988 | 7.046 | 6.973 | 7.039 | 1,262,877 | +0.05(+0.73%) |
Mar 30, 2012 | 6.988 | 7.002 | 6.966 | 6.988 | 767,811 | +0.02(+0.32%) |
Mar 29, 2012 | 6.900 | 6.980 | 6.878 | 6.966 | 386,318 | +0.06(+0.85%) |
Mar 28, 2012 | 6.907 | 6.922 | 6.878 | 6.907 | 479,444 | +0.00(+0.00%) |
Mar 27, 2012 | 7.002 | 7.024 | 6.907 | 6.907 | 615,737 | -0.10(-1.46%) |
Mar 26, 2012 | 7.002 | 7.046 | 6.973 | 7.010 | 675,258 | +0.04(+0.63%) |
Mar 23, 2012 | 6.936 | 6.966 | 6.914 | 6.966 | 424,995 | +0.05(+0.74%) |
Mar 22, 2012 | 6.922 | 6.951 | 6.900 | 6.914 | 364,255 | -0.04(-0.63%) |
Mar 21, 2012 | 7.010 | 7.010 | 6.929 | 6.958 | 445,733 | -0.02(-0.31%) |
Mar 20, 2012 | 6.980 | 7.017 | 6.922 | 6.980 | 732,285 | +0.06(+0.85%) |
Mar 19, 2012 | 6.805 | 6.951 | 6.797 | 6.922 | 972,627 | +0.15(+2.27%) |
Mar 16, 2012 | 6.805 | 6.827 | 6.761 | 6.768 | 856,316 | -0.02(-0.32%) |
Mar 15, 2012 | 6.753 | 6.797 | 6.732 | 6.790 | 469,960 | +0.06(+0.87%) |
Mar 14, 2012 | 6.856 | 6.856 | 6.732 | 6.732 | 740,793 | -0.12(-1.81%) |
Mar 13, 2012 | 6.827 | 6.856 | 6.819 | 6.856 | 556,616 | +0.04(+0.64%) |
Mar 12, 2012 | 6.827 | 6.841 | 6.797 | 6.812 | 601,991 | -0.01(-0.21%) |
Mar 09, 2012 | 6.827 | 6.841 | 6.783 | 6.827 | 485,051 | +0.01(+0.11%) |
Mar 08, 2012 | 6.885 | 6.893 | 6.783 | 6.819 | 629,705 | -0.06(-0.85%) |
Mar 07, 2012 | 6.827 | 6.878 | 6.805 | 6.878 | 633,630 | +0.08(+1.18%) |
Mar 06, 2012 | 6.893 | 6.907 | 6.783 | 6.797 | 695,213 | -0.12(-1.69%) |
Mar 05, 2012 | 6.834 | 6.936 | 6.827 | 6.914 | 542,000 | +0.08(+1.18%) |
Mar 02, 2012 | 6.929 | 6.951 | 6.819 | 6.834 | 795,723 | -0.10(-1.37%) |