Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.220 | 7.226 | 7.214 | 7.226 | 22,560 | -0.02(-0.25%) |
May 30, 2012 | 7.226 | 7.244 | 7.202 | 7.244 | 5,973 | +0.00(+0.03%) |
May 29, 2012 | 7.238 | 7.244 | 7.226 | 7.242 | 5,166 | -0.00(-0.03%) |
May 25, 2012 | 7.232 | 7.244 | 7.202 | 7.244 | 16,726 | +0.01(+0.17%) |
May 24, 2012 | 7.190 | 7.232 | 7.166 | 7.232 | 29,409 | +0.01(+0.17%) |
May 23, 2012 | 7.202 | 7.220 | 7.166 | 7.220 | 26,137 | +0.02(+0.25%) |
May 22, 2012 | 7.196 | 7.232 | 7.124 | 7.202 | 37,976 | -0.03(-0.42%) |
May 21, 2012 | 7.232 | 7.238 | 7.100 | 7.232 | 38,467 | +0.04(+0.50%) |
May 18, 2012 | 7.160 | 7.202 | 7.124 | 7.196 | 26,796 | +0.04(+0.59%) |
May 17, 2012 | 7.142 | 7.160 | 7.094 | 7.154 | 35,808 | -0.02(-0.25%) |
May 16, 2012 | 7.172 | 7.172 | 7.142 | 7.172 | 2,357 | +0.01(+0.21%) |
May 15, 2012 | 7.166 | 7.166 | 7.148 | 7.157 | 8,828 | +0.01(+0.13%) |
May 14, 2012 | 7.160 | 7.190 | 7.142 | 7.148 | 18,059 | +0.01(+0.08%) |
May 11, 2012 | 7.202 | 7.202 | 7.136 | 7.142 | 8,193 | -0.04(-0.61%) |
May 10, 2012 | 7.168 | 7.186 | 7.138 | 7.186 | 21,014 | +0.07(+0.96%) |
May 09, 2012 | 7.113 | 7.119 | 7.099 | 7.117 | 2,726 | +0.03(+0.47%) |
May 08, 2012 | 7.101 | 7.101 | 7.065 | 7.083 | 11,965 | +0.00(+0.00%) |
May 07, 2012 | 7.041 | 7.083 | 7.017 | 7.083 | 10,118 | +0.03(+0.43%) |
May 04, 2012 | 7.041 | 7.065 | 7.011 | 7.053 | 10,536 | -0.01(-0.09%) |
May 03, 2012 | 7.071 | 7.083 | 7.005 | 7.059 | 31,514 | +0.01(+0.09%) |
May 02, 2012 | 7.071 | 7.071 | 7.036 | 7.053 | 11,592 | +0.01(+0.09%) |
May 01, 2012 | 7.083 | 7.083 | 7.041 | 7.047 | 16,345 | -0.01(-0.20%) |
Apr 30, 2012 | 7.077 | 7.080 | 7.056 | 7.062 | 11,041 | -0.02(-0.22%) |
Apr 27, 2012 | 7.023 | 7.083 | 7.023 | 7.077 | 21,259 | -0.00(-0.01%) |
Apr 26, 2012 | 6.969 | 7.083 | 6.969 | 7.078 | 29,615 | +0.10(+1.47%) |
Apr 25, 2012 | 6.957 | 6.975 | 6.933 | 6.975 | 16,836 | +0.00(+0.00%) |
Apr 24, 2012 | 6.825 | 6.975 | 6.825 | 6.975 | 35,365 | +0.16(+2.38%) |
Apr 23, 2012 | 6.879 | 6.933 | 6.813 | 6.813 | 22,450 | -0.03(-0.44%) |
Apr 20, 2012 | 6.843 | 6.915 | 6.777 | 6.843 | 44,354 | -0.05(-0.70%) |
Apr 19, 2012 | 6.849 | 6.903 | 6.819 | 6.891 | 11,179 | +0.04(+0.53%) |
Apr 18, 2012 | 6.921 | 6.921 | 6.843 | 6.855 | 17,406 | -0.02(-0.26%) |
Apr 17, 2012 | 6.927 | 6.975 | 6.873 | 6.873 | 20,869 | -0.09(-1.29%) |
Apr 16, 2012 | 6.861 | 6.963 | 6.861 | 6.963 | 15,622 | +0.13(+1.93%) |
Apr 13, 2012 | 6.855 | 6.953 | 6.831 | 6.831 | 45,705 | -0.04(-0.61%) |
Apr 12, 2012 | 6.813 | 6.879 | 6.813 | 6.873 | 36,082 | +0.02(+0.26%) |
Apr 11, 2012 | 6.771 | 6.868 | 6.753 | 6.855 | 43,633 | +0.10(+1.49%) |
Apr 10, 2012 | 6.809 | 6.815 | 6.755 | 6.755 | 43,302 | -0.03(-0.48%) |
Apr 09, 2012 | 6.755 | 6.798 | 6.731 | 6.787 | 41,913 | +0.06(+0.83%) |
Apr 05, 2012 | 6.791 | 6.844 | 6.731 | 6.731 | 43,735 | -0.02(-0.27%) |
Apr 04, 2012 | 6.749 | 6.803 | 6.731 | 6.749 | 85,847 | +0.02(+0.36%) |
Apr 03, 2012 | 6.767 | 6.773 | 6.725 | 6.725 | 30,215 | -0.03(-0.45%) |
Apr 02, 2012 | 6.779 | 6.803 | 6.749 | 6.755 | 24,343 | +0.01(+0.09%) |
Mar 30, 2012 | 6.725 | 6.773 | 6.725 | 6.749 | 7,469 | +0.02(+0.36%) |
Mar 29, 2012 | 6.749 | 6.773 | 6.725 | 6.725 | 35,535 | -0.01(-0.09%) |
Mar 28, 2012 | 6.827 | 6.839 | 6.725 | 6.731 | 43,571 | -0.07(-1.05%) |
Mar 27, 2012 | 6.749 | 6.803 | 6.725 | 6.803 | 11,169 | +0.01(+0.18%) |
Mar 26, 2012 | 6.839 | 6.874 | 6.725 | 6.791 | 55,149 | -0.04(-0.53%) |
Mar 23, 2012 | 6.828 | 6.828 | 6.827 | 6.827 | 3,211 | +0.01(+0.18%) |
Mar 22, 2012 | 6.755 | 6.815 | 6.755 | 6.815 | 5,788 | +0.06(+0.88%) |
Mar 21, 2012 | 6.743 | 6.785 | 6.731 | 6.755 | 11,032 | +0.05(+0.80%) |
Mar 20, 2012 | 6.701 | 6.743 | 6.695 | 6.701 | 18,535 | +0.01(+0.09%) |
Mar 19, 2012 | 6.665 | 6.824 | 6.665 | 6.695 | 28,448 | +0.03(+0.45%) |
Mar 16, 2012 | 6.683 | 6.725 | 6.534 | 6.665 | 105,449 | -0.02(-0.27%) |
Mar 15, 2012 | 6.946 | 6.946 | 6.671 | 6.683 | 86,124 | -0.31(-4.44%) |
Mar 14, 2012 | 7.030 | 7.048 | 6.976 | 6.994 | 15,720 | -0.06(-0.85%) |
Mar 13, 2012 | 7.125 | 7.161 | 7.054 | 7.054 | 29,262 | -0.04(-0.53%) |
Mar 12, 2012 | 7.115 | 7.174 | 7.091 | 7.091 | 13,688 | -0.03(-0.42%) |
Mar 09, 2012 | 7.109 | 7.163 | 7.109 | 7.121 | 10,934 | +0.00(+0.00%) |
Mar 08, 2012 | 7.085 | 7.133 | 7.085 | 7.121 | 12,749 | +0.03(+0.37%) |
Mar 07, 2012 | 7.085 | 7.097 | 7.073 | 7.095 | 23,364 | -0.03(-0.37%) |
Mar 06, 2012 | 7.103 | 7.133 | 7.061 | 7.121 | 24,929 | +0.01(+0.08%) |
Mar 05, 2012 | 7.085 | 7.115 | 7.055 | 7.115 | 5,210 | +0.00(+0.00%) |
Mar 02, 2012 | 7.061 | 7.115 | 7.060 | 7.115 | 16,988 | +0.05(+0.74%) |