Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.493 | 6.744 | 6.379 | 6.671 | 200,587 | +0.20(+3.13%) |
May 30, 2012 | 6.671 | 6.704 | 6.468 | 6.468 | 108,341 | -0.28(-4.09%) |
May 29, 2012 | 6.963 | 6.963 | 6.720 | 6.744 | 94,644 | -0.12(-1.77%) |
May 25, 2012 | 6.955 | 7.003 | 6.849 | 6.866 | 74,860 | -0.09(-1.28%) |
May 24, 2012 | 6.866 | 6.955 | 6.695 | 6.955 | 123,434 | +0.10(+1.42%) |
May 23, 2012 | 6.736 | 6.882 | 6.582 | 6.858 | 79,846 | +0.07(+1.08%) |
May 22, 2012 | 6.890 | 7.036 | 6.704 | 6.785 | 136,937 | -0.11(-1.53%) |
May 21, 2012 | 6.858 | 6.987 | 6.817 | 6.890 | 106,489 | +0.08(+1.19%) |
May 18, 2012 | 6.841 | 6.922 | 6.744 | 6.809 | 215,805 | -0.04(-0.59%) |
May 17, 2012 | 6.979 | 6.979 | 6.695 | 6.849 | 182,714 | -0.15(-2.09%) |
May 16, 2012 | 7.076 | 7.210 | 6.979 | 6.995 | 63,073 | -0.06(-0.80%) |
May 15, 2012 | 6.979 | 7.109 | 6.922 | 7.052 | 117,124 | +0.06(+0.81%) |
May 14, 2012 | 7.101 | 7.141 | 6.995 | 6.995 | 75,453 | -0.22(-3.03%) |
May 11, 2012 | 7.311 | 7.384 | 7.157 | 7.214 | 103,260 | -0.14(-1.87%) |
May 10, 2012 | 7.287 | 7.401 | 7.239 | 7.352 | 72,531 | +0.13(+1.80%) |
May 09, 2012 | 7.263 | 7.328 | 7.053 | 7.222 | 170,234 | -0.10(-1.33%) |
May 08, 2012 | 7.295 | 7.417 | 7.206 | 7.320 | 168,037 | -0.06(-0.88%) |
May 07, 2012 | 7.247 | 7.506 | 7.247 | 7.384 | 134,271 | +0.12(+1.67%) |
May 04, 2012 | 7.344 | 7.344 | 7.182 | 7.263 | 132,483 | -0.12(-1.65%) |
May 03, 2012 | 7.457 | 7.457 | 7.279 | 7.384 | 163,397 | -0.06(-0.87%) |
May 02, 2012 | 7.449 | 7.490 | 7.320 | 7.449 | 119,354 | -0.07(-0.97%) |
May 01, 2012 | 7.628 | 7.879 | 7.514 | 7.522 | 559,664 | -0.11(-1.38%) |
Apr 30, 2012 | 7.733 | 7.798 | 7.619 | 7.628 | 131,703 | -0.09(-1.16%) |
Apr 27, 2012 | 7.401 | 7.717 | 7.206 | 7.717 | 125,667 | +0.36(+4.96%) |
Apr 26, 2012 | 7.506 | 7.579 | 7.295 | 7.352 | 163,768 | -0.15(-1.95%) |
Apr 25, 2012 | 7.514 | 7.628 | 7.433 | 7.498 | 190,126 | +0.06(+0.87%) |
Apr 24, 2012 | 7.311 | 7.433 | 7.295 | 7.433 | 121,260 | +0.11(+1.55%) |
Apr 23, 2012 | 7.360 | 7.506 | 7.271 | 7.320 | 258,285 | -0.19(-2.48%) |
Apr 20, 2012 | 7.344 | 7.628 | 7.295 | 7.506 | 276,821 | +0.25(+3.46%) |
Apr 19, 2012 | 7.263 | 7.352 | 7.109 | 7.255 | 227,104 | +0.03(+0.45%) |
Apr 18, 2012 | 7.247 | 7.288 | 7.060 | 7.222 | 171,851 | -0.09(-1.22%) |
Apr 17, 2012 | 7.068 | 7.417 | 7.068 | 7.311 | 170,823 | +0.29(+4.16%) |
Apr 16, 2012 | 6.841 | 7.020 | 6.712 | 7.020 | 159,401 | +0.22(+3.22%) |
Apr 13, 2012 | 7.141 | 7.141 | 6.793 | 6.801 | 117,030 | -0.38(-5.30%) |
Apr 12, 2012 | 7.133 | 7.222 | 7.101 | 7.182 | 124,116 | +0.10(+1.37%) |
Apr 11, 2012 | 7.028 | 7.141 | 7.003 | 7.085 | 160,040 | +0.10(+1.39%) |
Apr 10, 2012 | 7.295 | 7.295 | 6.947 | 6.987 | 165,226 | -0.32(-4.43%) |
Apr 09, 2012 | 7.328 | 7.401 | 7.214 | 7.311 | 130,360 | -0.19(-2.59%) |
Apr 05, 2012 | 7.563 | 7.668 | 7.490 | 7.506 | 66,225 | -0.11(-1.49%) |
Apr 04, 2012 | 7.668 | 7.684 | 7.514 | 7.619 | 106,250 | -0.17(-2.19%) |
Apr 03, 2012 | 7.879 | 7.879 | 7.701 | 7.790 | 155,409 | -0.11(-1.44%) |
Apr 02, 2012 | 7.846 | 7.919 | 7.709 | 7.903 | 228,319 | +0.00(+0.00%) |
Mar 30, 2012 | 8.163 | 8.163 | 7.903 | 7.903 | 72,386 | -0.16(-2.01%) |
Mar 29, 2012 | 8.082 | 8.130 | 7.822 | 8.065 | 90,133 | -0.10(-1.19%) |
Mar 28, 2012 | 8.098 | 8.203 | 8.033 | 8.163 | 94,702 | +0.08(+1.00%) |
Mar 27, 2012 | 8.325 | 8.349 | 8.082 | 8.082 | 87,597 | -0.24(-2.83%) |
Mar 26, 2012 | 8.073 | 8.349 | 8.025 | 8.317 | 152,918 | +0.36(+4.48%) |
Mar 23, 2012 | 7.814 | 7.976 | 7.725 | 7.960 | 100,395 | +0.14(+1.76%) |
Mar 22, 2012 | 7.887 | 7.968 | 7.701 | 7.822 | 117,374 | -0.17(-2.13%) |
Mar 21, 2012 | 7.992 | 8.053 | 7.936 | 7.992 | 139,556 | +0.04(+0.51%) |
Mar 20, 2012 | 7.644 | 8.090 | 7.644 | 7.952 | 224,492 | +0.21(+2.72%) |
Mar 19, 2012 | 7.417 | 7.814 | 7.311 | 7.741 | 180,417 | +0.31(+4.14%) |
Mar 16, 2012 | 7.611 | 7.628 | 7.384 | 7.433 | 316,527 | -0.15(-1.93%) |
Mar 15, 2012 | 7.352 | 7.579 | 7.263 | 7.579 | 131,103 | +0.24(+3.31%) |
Mar 14, 2012 | 7.393 | 7.498 | 7.214 | 7.336 | 115,310 | -0.11(-1.42%) |
Mar 13, 2012 | 7.587 | 7.587 | 7.328 | 7.441 | 269,255 | -0.05(-0.65%) |
Mar 12, 2012 | 7.344 | 7.660 | 7.214 | 7.490 | 334,276 | +0.13(+1.76%) |
Mar 09, 2012 | 7.206 | 7.617 | 7.206 | 7.360 | 172,933 | +0.14(+1.91%) |
Mar 08, 2012 | 7.076 | 7.247 | 6.939 | 7.222 | 103,978 | +0.21(+3.01%) |
Mar 07, 2012 | 7.052 | 7.133 | 6.979 | 7.012 | 169,685 | +0.01(+0.12%) |
Mar 06, 2012 | 7.020 | 7.133 | 6.914 | 7.003 | 171,248 | -0.11(-1.59%) |
Mar 05, 2012 | 6.963 | 7.214 | 6.890 | 7.117 | 89,193 | +0.12(+1.74%) |
Mar 02, 2012 | 7.093 | 7.166 | 6.955 | 6.995 | 270,293 | -0.09(-1.26%) |