Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.374 | 6.405 | 6.175 | 6.390 | 237,905 | +0.08(+1.34%) |
May 30, 2012 | 6.432 | 6.474 | 6.278 | 6.305 | 193,853 | -0.17(-2.67%) |
May 29, 2012 | 6.566 | 6.626 | 6.424 | 6.478 | 178,988 | -0.04(-0.59%) |
May 25, 2012 | 6.405 | 6.566 | 6.394 | 6.516 | 168,975 | +0.11(+1.74%) |
May 24, 2012 | 6.459 | 6.682 | 6.336 | 6.405 | 297,668 | -0.04(-0.60%) |
May 23, 2012 | 6.651 | 6.678 | 6.374 | 6.444 | 417,321 | -0.26(-3.95%) |
May 22, 2012 | 7.000 | 7.000 | 6.659 | 6.709 | 288,840 | -0.33(-4.64%) |
May 21, 2012 | 6.885 | 7.131 | 6.858 | 7.035 | 254,545 | +0.23(+3.33%) |
May 18, 2012 | 7.139 | 7.170 | 6.624 | 6.808 | 710,288 | -0.26(-3.75%) |
May 17, 2012 | 7.189 | 7.334 | 6.920 | 7.073 | 351,264 | -0.26(-3.56%) |
May 16, 2012 | 7.381 | 7.430 | 7.315 | 7.334 | 299,045 | +0.02(+0.26%) |
May 15, 2012 | 7.507 | 7.529 | 7.315 | 7.315 | 307,087 | -0.12(-1.65%) |
May 14, 2012 | 7.584 | 7.622 | 7.373 | 7.438 | 260,639 | -0.18(-2.32%) |
May 11, 2012 | 7.738 | 7.768 | 7.584 | 7.615 | 230,181 | -0.13(-1.69%) |
May 10, 2012 | 7.807 | 7.807 | 7.680 | 7.745 | 286,269 | -0.10(-1.32%) |
May 09, 2012 | 7.983 | 8.064 | 7.834 | 7.849 | 248,017 | -0.14(-1.78%) |
May 08, 2012 | 8.026 | 8.053 | 7.884 | 7.991 | 152,905 | -0.01(-0.14%) |
May 07, 2012 | 7.949 | 8.029 | 7.876 | 8.003 | 92,536 | +0.01(+0.10%) |
May 04, 2012 | 8.026 | 8.064 | 7.891 | 7.995 | 99,038 | -0.03(-0.38%) |
May 03, 2012 | 8.137 | 8.137 | 7.876 | 8.026 | 207,855 | -0.10(-1.23%) |
May 02, 2012 | 8.118 | 8.152 | 8.045 | 8.125 | 127,546 | -0.03(-0.42%) |
May 01, 2012 | 7.841 | 8.160 | 7.841 | 8.160 | 363,326 | +0.32(+4.06%) |
Apr 30, 2012 | 7.757 | 7.849 | 7.680 | 7.841 | 265,347 | +0.12(+1.49%) |
Apr 27, 2012 | 7.818 | 7.837 | 7.692 | 7.726 | 287,157 | -0.02(-0.20%) |
Apr 26, 2012 | 7.738 | 7.776 | 7.680 | 7.741 | 206,301 | -0.03(-0.35%) |
Apr 25, 2012 | 7.753 | 7.795 | 7.611 | 7.768 | 293,644 | +0.09(+1.15%) |
Apr 24, 2012 | 7.561 | 7.741 | 7.511 | 7.680 | 165,564 | +0.11(+1.47%) |
Apr 23, 2012 | 7.488 | 7.634 | 7.373 | 7.569 | 289,769 | +0.08(+1.08%) |
Apr 20, 2012 | 7.588 | 7.676 | 7.488 | 7.488 | 222,475 | -0.07(-0.96%) |
Apr 19, 2012 | 7.626 | 7.626 | 7.511 | 7.561 | 157,249 | -0.05(-0.61%) |
Apr 18, 2012 | 7.726 | 7.738 | 7.488 | 7.607 | 377,982 | -0.15(-1.88%) |
Apr 17, 2012 | 7.884 | 7.891 | 7.680 | 7.753 | 288,647 | -0.05(-0.64%) |
Apr 16, 2012 | 8.006 | 8.064 | 7.715 | 7.803 | 225,798 | -0.16(-2.03%) |
Apr 13, 2012 | 7.884 | 7.981 | 7.822 | 7.964 | 123,127 | +0.07(+0.92%) |
Apr 12, 2012 | 7.791 | 7.986 | 7.772 | 7.891 | 207,832 | +0.13(+1.73%) |
Apr 11, 2012 | 7.795 | 7.926 | 7.718 | 7.757 | 205,577 | -0.00(-0.05%) |
Apr 10, 2012 | 7.980 | 7.987 | 7.703 | 7.761 | 275,144 | -0.24(-3.02%) |
Apr 09, 2012 | 7.941 | 8.022 | 7.891 | 8.003 | 134,559 | -0.02(-0.24%) |
Apr 05, 2012 | 8.118 | 8.175 | 7.937 | 8.022 | 193,207 | -0.12(-1.51%) |
Apr 04, 2012 | 8.168 | 8.206 | 8.053 | 8.145 | 184,809 | -0.07(-0.84%) |
Apr 03, 2012 | 8.245 | 8.440 | 8.112 | 8.214 | 254,433 | +0.00(+0.00%) |
Apr 02, 2012 | 8.195 | 8.229 | 8.059 | 8.214 | 256,644 | -0.01(-0.14%) |
Mar 30, 2012 | 7.937 | 8.256 | 7.937 | 8.225 | 279,524 | +0.33(+4.18%) |
Mar 29, 2012 | 7.918 | 7.964 | 7.680 | 7.895 | 374,691 | -0.03(-0.39%) |
Mar 28, 2012 | 8.152 | 8.152 | 7.910 | 7.926 | 173,738 | -0.25(-3.05%) |
Mar 27, 2012 | 8.095 | 8.175 | 7.886 | 8.175 | 342,048 | +0.07(+0.80%) |
Mar 26, 2012 | 8.045 | 8.224 | 8.014 | 8.110 | 229,332 | +0.07(+0.86%) |
Mar 23, 2012 | 7.834 | 8.102 | 7.680 | 8.041 | 390,837 | +0.18(+2.30%) |
Mar 22, 2012 | 7.968 | 7.995 | 7.795 | 7.861 | 257,855 | -0.12(-1.54%) |
Mar 21, 2012 | 8.056 | 8.064 | 7.968 | 7.983 | 255,900 | -0.10(-1.26%) |
Mar 20, 2012 | 8.085 | 8.172 | 7.987 | 8.085 | 203,277 | -0.09(-1.06%) |
Mar 19, 2012 | 8.156 | 8.210 | 8.042 | 8.172 | 204,658 | +0.03(+0.42%) |
Mar 16, 2012 | 8.221 | 8.256 | 8.072 | 8.137 | 268,913 | -0.15(-1.85%) |
Mar 15, 2012 | 8.348 | 8.352 | 8.164 | 8.291 | 163,332 | -0.05(-0.60%) |
Mar 14, 2012 | 8.448 | 8.494 | 8.275 | 8.341 | 314,886 | -0.14(-1.67%) |
Mar 13, 2012 | 8.467 | 8.517 | 8.371 | 8.483 | 290,199 | -0.04(-0.50%) |
Mar 12, 2012 | 8.594 | 8.625 | 8.486 | 8.525 | 119,200 | -0.02(-0.18%) |
Mar 09, 2012 | 8.413 | 8.571 | 8.413 | 8.540 | 146,585 | +0.10(+1.18%) |
Mar 08, 2012 | 8.460 | 8.486 | 8.399 | 8.440 | 137,119 | +0.05(+0.59%) |
Mar 07, 2012 | 8.494 | 8.494 | 8.367 | 8.390 | 154,455 | -0.05(-0.59%) |
Mar 06, 2012 | 8.513 | 8.513 | 8.371 | 8.440 | 240,361 | -0.07(-0.77%) |
Mar 05, 2012 | 8.571 | 8.579 | 8.467 | 8.506 | 177,668 | -0.03(-0.40%) |
Mar 02, 2012 | 8.517 | 8.590 | 8.452 | 8.540 | 145,567 | -0.02(-0.22%) |