Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.565 | 7.661 | 7.492 | 7.591 | 2,876,304 | +0.04(+0.56%) |
May 30, 2012 | 7.725 | 7.737 | 7.544 | 7.548 | 3,017,178 | -0.23(-2.99%) |
May 29, 2012 | 7.704 | 7.796 | 7.687 | 7.781 | 2,253,928 | +0.12(+1.60%) |
May 25, 2012 | 7.711 | 7.723 | 7.621 | 7.659 | 1,745,275 | -0.05(-0.61%) |
May 24, 2012 | 7.699 | 7.748 | 7.598 | 7.706 | 2,098,396 | +0.02(+0.24%) |
May 23, 2012 | 7.591 | 7.694 | 7.523 | 7.687 | 2,406,358 | +0.04(+0.58%) |
May 22, 2012 | 7.701 | 7.708 | 7.605 | 7.643 | 3,200,836 | -0.03(-0.40%) |
May 21, 2012 | 7.584 | 7.692 | 7.541 | 7.673 | 3,296,276 | +0.12(+1.62%) |
May 18, 2012 | 7.671 | 7.732 | 7.532 | 7.551 | 2,503,187 | -0.13(-1.72%) |
May 17, 2012 | 7.939 | 7.939 | 7.683 | 7.683 | 3,542,075 | -0.23(-2.93%) |
May 16, 2012 | 7.982 | 8.007 | 7.905 | 7.914 | 4,142,912 | -0.05(-0.67%) |
May 15, 2012 | 8.010 | 8.031 | 7.942 | 7.968 | 2,909,726 | -0.06(-0.75%) |
May 14, 2012 | 8.054 | 8.082 | 8.020 | 8.028 | 3,803,723 | -0.11(-1.31%) |
May 11, 2012 | 8.105 | 8.216 | 8.075 | 8.135 | 3,842,188 | +0.00(+0.03%) |
May 10, 2012 | 8.098 | 8.189 | 8.086 | 8.133 | 3,461,852 | -0.03(-0.43%) |
May 09, 2012 | 8.121 | 8.235 | 8.098 | 8.168 | 2,511,190 | -0.02(-0.23%) |
May 08, 2012 | 8.077 | 8.191 | 8.077 | 8.186 | 2,693,300 | +0.05(+0.60%) |
May 07, 2012 | 8.149 | 8.178 | 8.093 | 8.137 | 3,797,194 | -0.03(-0.34%) |
May 04, 2012 | 8.158 | 8.186 | 8.096 | 8.165 | 3,792,942 | -0.05(-0.65%) |
May 03, 2012 | 8.258 | 8.313 | 8.196 | 8.219 | 3,166,997 | -0.03(-0.31%) |
May 02, 2012 | 8.042 | 8.256 | 8.012 | 8.244 | 5,070,051 | +0.14(+1.69%) |
May 01, 2012 | 8.079 | 8.212 | 8.038 | 8.107 | 2,145,925 | +0.04(+0.46%) |
Apr 30, 2012 | 8.044 | 8.107 | 7.965 | 8.070 | 2,467,814 | +0.03(+0.35%) |
Apr 27, 2012 | 8.098 | 8.105 | 7.991 | 8.042 | 2,957,857 | -0.02(-0.20%) |
Apr 26, 2012 | 8.042 | 8.079 | 8.012 | 8.058 | 2,135,725 | +0.02(+0.20%) |
Apr 25, 2012 | 8.019 | 8.079 | 7.972 | 8.042 | 3,012,426 | +0.08(+0.99%) |
Apr 24, 2012 | 7.863 | 7.984 | 7.863 | 7.963 | 2,302,648 | +0.13(+1.60%) |
Apr 23, 2012 | 7.794 | 7.847 | 7.775 | 7.838 | 2,363,754 | -0.07(-0.91%) |
Apr 20, 2012 | 7.877 | 7.947 | 7.838 | 7.910 | 2,890,179 | +0.12(+1.58%) |
Apr 19, 2012 | 7.731 | 7.817 | 7.675 | 7.787 | 2,952,422 | +0.05(+0.66%) |
Apr 18, 2012 | 7.759 | 7.803 | 7.724 | 7.735 | 1,424,802 | -0.05(-0.63%) |
Apr 17, 2012 | 7.770 | 7.847 | 7.728 | 7.784 | 1,872,343 | +0.07(+0.96%) |
Apr 16, 2012 | 7.605 | 7.768 | 7.605 | 7.710 | 2,078,828 | +0.16(+2.06%) |
Apr 13, 2012 | 7.603 | 7.652 | 7.543 | 7.554 | 3,540,874 | -0.07(-0.97%) |
Apr 12, 2012 | 7.550 | 7.640 | 7.522 | 7.629 | 3,027,824 | +0.08(+1.08%) |
Apr 11, 2012 | 7.545 | 7.554 | 7.438 | 7.547 | 3,358,308 | +0.07(+0.93%) |
Apr 10, 2012 | 7.643 | 7.685 | 7.447 | 7.478 | 4,445,965 | -0.19(-2.43%) |
Apr 09, 2012 | 7.598 | 7.710 | 7.591 | 7.663 | 2,698,903 | -0.07(-0.84%) |
Apr 05, 2012 | 7.691 | 7.752 | 7.687 | 7.728 | 2,338,247 | -0.00(-0.03%) |
Apr 04, 2012 | 7.722 | 7.798 | 7.696 | 7.731 | 4,610,379 | -0.07(-0.83%) |
Apr 03, 2012 | 7.787 | 7.838 | 7.768 | 7.796 | 3,248,494 | +0.01(+0.12%) |
Apr 02, 2012 | 7.728 | 7.821 | 7.705 | 7.787 | 3,211,152 | +0.04(+0.57%) |
Mar 30, 2012 | 7.715 | 7.768 | 7.687 | 7.742 | 4,067,850 | +0.07(+0.91%) |
Mar 29, 2012 | 7.612 | 7.696 | 7.566 | 7.673 | 3,393,292 | +0.01(+0.09%) |
Mar 28, 2012 | 7.631 | 7.666 | 7.577 | 7.666 | 3,663,061 | +0.01(+0.15%) |
Mar 27, 2012 | 7.631 | 7.712 | 7.617 | 7.654 | 2,797,317 | +0.03(+0.40%) |
Mar 26, 2012 | 7.629 | 7.673 | 7.575 | 7.624 | 4,127,273 | +0.06(+0.74%) |
Mar 23, 2012 | 7.491 | 7.584 | 7.451 | 7.568 | 3,865,720 | +0.07(+0.87%) |
Mar 22, 2012 | 7.529 | 7.540 | 7.436 | 7.503 | 3,964,650 | -0.10(-1.34%) |
Mar 21, 2012 | 7.608 | 7.638 | 7.545 | 7.605 | 3,808,164 | +0.00(+0.03%) |
Mar 20, 2012 | 7.526 | 7.633 | 7.517 | 7.603 | 3,405,548 | +0.03(+0.34%) |
Mar 19, 2012 | 7.561 | 7.633 | 7.531 | 7.577 | 4,267,978 | -0.02(-0.24%) |
Mar 16, 2012 | 7.587 | 7.649 | 7.575 | 7.596 | 5,843,066 | +0.03(+0.46%) |
Mar 15, 2012 | 7.445 | 7.561 | 7.403 | 7.561 | 3,834,915 | +0.10(+1.40%) |
Mar 14, 2012 | 7.436 | 7.531 | 7.422 | 7.457 | 5,491,977 | +0.02(+0.22%) |
Mar 13, 2012 | 7.308 | 7.475 | 7.308 | 7.440 | 4,929,966 | +0.15(+2.10%) |
Mar 12, 2012 | 7.285 | 7.336 | 7.275 | 7.287 | 2,593,823 | -0.00(-0.06%) |
Mar 09, 2012 | 7.301 | 7.366 | 7.257 | 7.292 | 5,367,191 | +0.01(+0.10%) |
Mar 08, 2012 | 7.371 | 7.380 | 7.278 | 7.285 | 3,136,235 | -0.04(-0.57%) |
Mar 07, 2012 | 7.380 | 7.389 | 7.289 | 7.326 | 3,168,164 | -0.02(-0.32%) |
Mar 06, 2012 | 7.403 | 7.461 | 7.333 | 7.350 | 7,540,349 | -0.13(-1.74%) |
Mar 05, 2012 | 7.385 | 7.482 | 7.333 | 7.480 | 5,447,461 | +0.08(+1.07%) |
Mar 02, 2012 | 7.447 | 7.503 | 7.375 | 7.401 | 5,601,778 | -0.04(-0.56%) |