Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.370 | 6.690 | 6.300 | 6.680 | 160,715 | +0.31(+4.87%) |
May 30, 2012 | 6.440 | 6.470 | 6.290 | 6.370 | 83,852 | -0.15(-2.30%) |
May 29, 2012 | 6.330 | 6.540 | 6.260 | 6.520 | 123,140 | +0.25(+3.99%) |
May 25, 2012 | 6.250 | 6.310 | 6.220 | 6.270 | 77,830 | +0.04(+0.64%) |
May 24, 2012 | 6.290 | 6.300 | 6.150 | 6.230 | 72,717 | -0.07(-1.11%) |
May 23, 2012 | 6.080 | 6.310 | 6.080 | 6.300 | 71,021 | +0.16(+2.61%) |
May 22, 2012 | 6.280 | 6.320 | 6.040 | 6.140 | 140,326 | -0.16(-2.54%) |
May 21, 2012 | 6.130 | 6.350 | 6.060 | 6.300 | 82,187 | +0.20(+3.28%) |
May 18, 2012 | 6.150 | 6.210 | 6.080 | 6.100 | 105,633 | -0.06(-0.97%) |
May 17, 2012 | 6.150 | 6.250 | 6.090 | 6.160 | 75,594 | +0.00(+0.00%) |
May 16, 2012 | 6.290 | 6.310 | 6.120 | 6.160 | 141,384 | -0.13(-2.07%) |
May 15, 2012 | 6.260 | 6.310 | 6.220 | 6.290 | 75,850 | +0.03(+0.48%) |
May 14, 2012 | 6.260 | 6.290 | 6.230 | 6.260 | 81,534 | -0.10(-1.57%) |
May 11, 2012 | 6.320 | 6.420 | 6.300 | 6.360 | 100,525 | -0.05(-0.78%) |
May 10, 2012 | 6.550 | 6.550 | 6.390 | 6.410 | 82,719 | -0.06(-0.93%) |
May 09, 2012 | 6.540 | 6.610 | 6.390 | 6.470 | 133,487 | -0.19(-2.85%) |
May 08, 2012 | 6.550 | 6.730 | 6.520 | 6.660 | 174,469 | +0.02(+0.30%) |
May 07, 2012 | 6.660 | 6.670 | 6.550 | 6.640 | 213,998 | -0.03(-0.45%) |
May 04, 2012 | 6.890 | 6.920 | 6.640 | 6.670 | 266,864 | -0.25(-3.61%) |
May 03, 2012 | 6.760 | 7.010 | 6.760 | 6.920 | 140,434 | +0.13(+1.91%) |
May 02, 2012 | 6.760 | 6.830 | 6.670 | 6.790 | 107,482 | -0.04(-0.59%) |
May 01, 2012 | 6.910 | 7.130 | 6.820 | 6.830 | 99,709 | -0.09(-1.30%) |
Apr 30, 2012 | 7.050 | 7.050 | 6.880 | 6.920 | 111,040 | -0.16(-2.26%) |
Apr 27, 2012 | 7.100 | 7.100 | 6.990 | 7.080 | 112,639 | +0.01(+0.14%) |
Apr 26, 2012 | 7.050 | 7.180 | 7.040 | 7.070 | 37,061 | -0.02(-0.28%) |
Apr 25, 2012 | 7.150 | 7.160 | 7.040 | 7.090 | 84,438 | +0.05(+0.71%) |
Apr 24, 2012 | 6.980 | 7.090 | 6.870 | 7.040 | 81,632 | +0.07(+1.00%) |
Apr 23, 2012 | 7.120 | 7.150 | 6.900 | 6.970 | 139,394 | -0.26(-3.60%) |
Apr 20, 2012 | 7.180 | 7.359 | 7.170 | 7.230 | 91,530 | +0.14(+1.97%) |
Apr 19, 2012 | 7.090 | 7.140 | 6.890 | 7.090 | 103,044 | +0.00(+0.00%) |
Apr 18, 2012 | 7.110 | 7.145 | 7.000 | 7.090 | 116,781 | -0.08(-1.12%) |
Apr 17, 2012 | 7.230 | 7.340 | 7.140 | 7.170 | 351,214 | -0.02(-0.28%) |
Apr 16, 2012 | 7.290 | 7.300 | 7.050 | 7.190 | 59,840 | -0.06(-0.83%) |
Apr 13, 2012 | 7.240 | 7.280 | 7.130 | 7.250 | 83,739 | -0.04(-0.55%) |
Apr 12, 2012 | 7.200 | 7.430 | 7.185 | 7.290 | 92,192 | +0.08(+1.11%) |
Apr 11, 2012 | 7.190 | 7.250 | 7.090 | 7.210 | 105,099 | +0.11(+1.55%) |
Apr 10, 2012 | 7.140 | 7.170 | 6.940 | 7.100 | 134,764 | -0.05(-0.70%) |
Apr 09, 2012 | 7.150 | 7.230 | 7.060 | 7.150 | 218,163 | -0.11(-1.52%) |
Apr 05, 2012 | 7.230 | 7.350 | 7.230 | 7.260 | 68,476 | +0.01(+0.14%) |
Apr 04, 2012 | 7.220 | 7.270 | 7.170 | 7.250 | 106,791 | -0.10(-1.36%) |
Apr 03, 2012 | 7.550 | 7.610 | 7.260 | 7.350 | 94,450 | -0.25(-3.29%) |
Apr 02, 2012 | 7.230 | 7.610 | 7.150 | 7.600 | 178,220 | +0.37(+5.12%) |
Mar 30, 2012 | 7.390 | 7.410 | 7.210 | 7.230 | 93,768 | -0.11(-1.50%) |
Mar 29, 2012 | 7.270 | 7.430 | 7.210 | 7.340 | 69,887 | +0.01(+0.14%) |
Mar 28, 2012 | 7.500 | 7.540 | 7.260 | 7.330 | 93,279 | -0.19(-2.53%) |
Mar 27, 2012 | 7.510 | 7.700 | 7.470 | 7.520 | 124,862 | -0.01(-0.13%) |
Mar 26, 2012 | 7.310 | 7.580 | 7.270 | 7.530 | 121,000 | +0.31(+4.29%) |
Mar 23, 2012 | 7.150 | 7.290 | 6.930 | 7.220 | 335,017 | -0.06(-0.82%) |
Mar 22, 2012 | 7.320 | 7.320 | 7.130 | 7.280 | 102,957 | -0.12(-1.62%) |
Mar 21, 2012 | 7.440 | 7.570 | 7.390 | 7.400 | 63,392 | -0.01(-0.13%) |
Mar 20, 2012 | 7.560 | 7.600 | 7.380 | 7.410 | 114,805 | -0.26(-3.39%) |
Mar 19, 2012 | 7.520 | 7.730 | 7.520 | 7.670 | 94,427 | +0.15(+1.99%) |
Mar 16, 2012 | 7.620 | 7.670 | 7.520 | 7.520 | 164,641 | -0.07(-0.92%) |
Mar 15, 2012 | 7.620 | 7.660 | 7.530 | 7.590 | 98,736 | -0.03(-0.39%) |
Mar 14, 2012 | 7.750 | 7.810 | 7.590 | 7.620 | 70,960 | -0.15(-1.93%) |
Mar 13, 2012 | 7.580 | 7.780 | 7.510 | 7.770 | 110,249 | +0.30(+4.02%) |
Mar 12, 2012 | 7.490 | 7.650 | 7.400 | 7.470 | 77,632 | -0.04(-0.53%) |
Mar 09, 2012 | 7.440 | 7.640 | 7.320 | 7.510 | 142,980 | +0.04(+0.54%) |
Mar 08, 2012 | 7.240 | 7.580 | 7.220 | 7.470 | 127,804 | +0.31(+4.33%) |
Mar 07, 2012 | 7.220 | 7.230 | 7.130 | 7.160 | 143,338 | -0.01(-0.14%) |
Mar 06, 2012 | 7.120 | 7.250 | 7.040 | 7.170 | 493,799 | -0.05(-0.69%) |
Mar 05, 2012 | 7.250 | 7.330 | 7.160 | 7.220 | 207,570 | -0.06(-0.82%) |
Mar 02, 2012 | 7.360 | 7.490 | 7.250 | 7.280 | 251,790 | -0.08(-1.09%) |