Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.824 | 8.075 | 7.744 | 7.847 | 423,953 | +0.04(+0.51%) |
May 30, 2012 | 7.722 | 7.881 | 7.679 | 7.807 | 280,810 | -0.01(-0.15%) |
May 29, 2012 | 7.807 | 7.847 | 7.710 | 7.819 | 345,274 | +0.08(+1.03%) |
May 25, 2012 | 7.761 | 7.784 | 7.550 | 7.739 | 318,291 | +0.03(+0.37%) |
May 24, 2012 | 7.527 | 7.750 | 7.425 | 7.710 | 622,433 | +0.21(+2.82%) |
May 23, 2012 | 7.476 | 7.590 | 7.430 | 7.499 | 4,661,657 | +0.15(+2.02%) |
May 22, 2012 | 7.413 | 7.687 | 7.042 | 7.351 | 861,530 | -0.51(-6.46%) |
May 21, 2012 | 7.859 | 7.927 | 7.779 | 7.859 | 129,651 | +0.06(+0.81%) |
May 18, 2012 | 7.893 | 7.956 | 7.739 | 7.796 | 203,640 | -0.11(-1.37%) |
May 17, 2012 | 8.041 | 8.041 | 7.859 | 7.904 | 203,314 | -0.14(-1.70%) |
May 16, 2012 | 8.195 | 8.314 | 7.984 | 8.041 | 248,056 | -0.07(-0.84%) |
May 15, 2012 | 8.104 | 8.212 | 8.018 | 8.110 | 331,601 | +0.04(+0.50%) |
May 14, 2012 | 8.110 | 8.269 | 8.064 | 8.070 | 126,194 | -0.14(-1.67%) |
May 11, 2012 | 8.178 | 8.349 | 8.178 | 8.207 | 96,257 | -0.05(-0.62%) |
May 10, 2012 | 8.264 | 8.418 | 8.184 | 8.258 | 255,615 | +0.07(+0.91%) |
May 09, 2012 | 8.013 | 8.292 | 8.008 | 8.184 | 989,988 | +0.10(+1.27%) |
May 08, 2012 | 7.819 | 8.150 | 7.813 | 8.081 | 347,304 | +0.33(+4.19%) |
May 07, 2012 | 7.642 | 7.779 | 7.545 | 7.756 | 74,776 | +0.10(+1.27%) |
May 04, 2012 | 7.921 | 8.018 | 7.630 | 7.659 | 122,126 | -0.26(-3.31%) |
May 03, 2012 | 7.961 | 8.013 | 7.830 | 7.921 | 86,737 | -0.04(-0.50%) |
May 02, 2012 | 7.961 | 8.018 | 7.836 | 7.961 | 69,019 | -0.06(-0.78%) |
May 01, 2012 | 7.933 | 8.041 | 7.796 | 8.024 | 127,852 | +0.08(+1.01%) |
Apr 30, 2012 | 8.007 | 8.067 | 7.933 | 7.944 | 84,549 | -0.10(-1.21%) |
Apr 27, 2012 | 8.053 | 8.053 | 7.990 | 8.041 | 60,569 | +0.01(+0.07%) |
Apr 26, 2012 | 8.001 | 8.132 | 8.001 | 8.035 | 104,500 | -0.01(-0.07%) |
Apr 25, 2012 | 8.075 | 8.184 | 7.984 | 8.041 | 213,161 | +0.02(+0.21%) |
Apr 24, 2012 | 7.876 | 8.081 | 7.876 | 8.024 | 265,587 | +0.14(+1.81%) |
Apr 23, 2012 | 7.773 | 7.937 | 7.767 | 7.881 | 139,664 | -0.02(-0.29%) |
Apr 20, 2012 | 7.733 | 7.995 | 7.733 | 7.904 | 122,926 | +0.25(+3.28%) |
Apr 19, 2012 | 7.773 | 7.824 | 7.653 | 7.653 | 33,564 | -0.08(-1.03%) |
Apr 18, 2012 | 7.916 | 7.947 | 7.733 | 7.733 | 61,955 | -0.19(-2.38%) |
Apr 17, 2012 | 7.921 | 8.127 | 7.887 | 7.921 | 115,870 | +0.15(+1.91%) |
Apr 16, 2012 | 7.545 | 7.841 | 7.527 | 7.773 | 83,015 | +0.23(+3.03%) |
Apr 13, 2012 | 7.659 | 7.659 | 7.442 | 7.545 | 101,153 | -0.11(-1.49%) |
Apr 12, 2012 | 7.562 | 7.733 | 7.550 | 7.659 | 73,720 | +0.11(+1.44%) |
Apr 11, 2012 | 7.442 | 7.567 | 7.425 | 7.550 | 176,568 | +0.14(+1.93%) |
Apr 10, 2012 | 7.727 | 7.727 | 7.351 | 7.408 | 136,699 | -0.26(-3.42%) |
Apr 09, 2012 | 7.819 | 7.819 | 7.545 | 7.670 | 122,231 | -0.26(-3.31%) |
Apr 05, 2012 | 7.824 | 7.976 | 7.824 | 7.933 | 66,784 | +0.06(+0.80%) |
Apr 04, 2012 | 7.927 | 7.927 | 7.853 | 7.870 | 82,416 | -0.11(-1.36%) |
Apr 03, 2012 | 8.064 | 8.064 | 7.944 | 7.978 | 94,533 | -0.07(-0.85%) |
Apr 02, 2012 | 7.984 | 8.075 | 7.938 | 8.047 | 229,047 | +0.08(+1.00%) |
Mar 30, 2012 | 7.916 | 8.087 | 7.819 | 7.967 | 418,354 | +0.11(+1.45%) |
Mar 29, 2012 | 7.693 | 7.887 | 7.659 | 7.853 | 261,243 | +0.09(+1.18%) |
Mar 28, 2012 | 7.767 | 7.984 | 7.676 | 7.761 | 139,902 | -0.13(-1.66%) |
Mar 27, 2012 | 7.938 | 8.053 | 7.710 | 7.893 | 308,172 | -0.02(-0.29%) |
Mar 26, 2012 | 8.070 | 8.075 | 7.864 | 7.916 | 158,024 | -0.06(-0.72%) |
Mar 23, 2012 | 7.767 | 7.990 | 7.710 | 7.973 | 141,483 | +0.23(+3.02%) |
Mar 22, 2012 | 7.859 | 7.876 | 7.653 | 7.739 | 300,639 | -0.15(-1.95%) |
Mar 21, 2012 | 7.876 | 8.030 | 7.864 | 7.893 | 108,914 | +0.05(+0.58%) |
Mar 20, 2012 | 7.739 | 7.910 | 7.739 | 7.847 | 109,544 | +0.03(+0.36%) |
Mar 19, 2012 | 7.676 | 7.881 | 7.659 | 7.819 | 167,672 | +0.10(+1.33%) |
Mar 16, 2012 | 7.773 | 7.773 | 7.596 | 7.716 | 217,311 | -0.05(-0.66%) |
Mar 15, 2012 | 7.625 | 7.772 | 7.596 | 7.767 | 171,423 | +0.12(+1.57%) |
Mar 14, 2012 | 7.699 | 7.699 | 7.602 | 7.647 | 179,916 | -0.05(-0.67%) |
Mar 13, 2012 | 7.585 | 7.790 | 7.453 | 7.699 | 415,064 | +0.11(+1.50%) |
Mar 12, 2012 | 7.602 | 7.607 | 7.290 | 7.585 | 401,645 | +0.02(+0.30%) |
Mar 09, 2012 | 7.459 | 7.619 | 7.436 | 7.562 | 390,077 | -0.07(-0.97%) |
Mar 08, 2012 | 7.425 | 7.670 | 7.425 | 7.636 | 301,655 | +0.19(+2.53%) |
Mar 07, 2012 | 7.419 | 7.448 | 7.391 | 7.448 | 216,063 | +0.06(+0.85%) |
Mar 06, 2012 | 7.322 | 7.419 | 7.322 | 7.385 | 124,454 | -0.01(-0.08%) |
Mar 05, 2012 | 7.242 | 7.442 | 7.242 | 7.391 | 175,439 | +0.10(+1.33%) |
Mar 02, 2012 | 7.111 | 7.311 | 7.111 | 7.294 | 755,557 | +0.21(+2.90%) |