Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.378 | 7.563 | 7.237 | 7.519 | 9,922 | +0.03(+0.35%) |
May 30, 2012 | 7.361 | 7.545 | 7.220 | 7.492 | 8,491 | +0.01(+0.12%) |
May 29, 2012 | 7.563 | 7.624 | 7.145 | 7.484 | 7,307 | +0.03(+0.35%) |
May 25, 2012 | 7.352 | 7.563 | 7.220 | 7.457 | 15,383 | +0.18(+2.54%) |
May 24, 2012 | 7.097 | 7.589 | 7.097 | 7.273 | 12,317 | +0.15(+2.10%) |
May 23, 2012 | 7.308 | 7.563 | 6.937 | 7.123 | 30,052 | -0.25(-3.34%) |
May 22, 2012 | 7.413 | 7.475 | 7.255 | 7.369 | 4,383 | -0.12(-1.64%) |
May 21, 2012 | 7.536 | 7.674 | 7.361 | 7.492 | 6,511 | -0.09(-1.16%) |
May 18, 2012 | 7.580 | 7.660 | 7.475 | 7.580 | 5,094 | -0.07(-0.92%) |
May 17, 2012 | 7.730 | 7.739 | 7.624 | 7.651 | 5,584 | -0.06(-0.80%) |
May 16, 2012 | 7.791 | 7.791 | 7.633 | 7.712 | 7,841 | -0.04(-0.45%) |
May 15, 2012 | 7.818 | 7.818 | 7.686 | 7.747 | 14,910 | +0.04(+0.46%) |
May 14, 2012 | 7.712 | 7.754 | 7.492 | 7.712 | 17,004 | +0.02(+0.23%) |
May 11, 2012 | 7.431 | 7.747 | 7.132 | 7.695 | 15,118 | -0.02(-0.23%) |
May 10, 2012 | 7.827 | 7.827 | 7.079 | 7.712 | 17,314 | -0.11(-1.46%) |
May 09, 2012 | 7.818 | 7.906 | 7.563 | 7.827 | 8,189 | +0.04(+0.45%) |
May 08, 2012 | 7.906 | 7.932 | 7.764 | 7.791 | 27,033 | -0.08(-1.01%) |
May 07, 2012 | 7.879 | 7.994 | 7.616 | 7.871 | 38,008 | +0.04(+0.56%) |
May 04, 2012 | 7.809 | 7.994 | 7.809 | 7.827 | 86,140 | +0.00(+0.00%) |
May 03, 2012 | 7.616 | 7.827 | 7.616 | 7.827 | 47,337 | +0.18(+2.42%) |
May 02, 2012 | 7.607 | 7.651 | 7.448 | 7.642 | 11,999 | -0.04(-0.57%) |
May 01, 2012 | 7.528 | 7.686 | 7.404 | 7.686 | 48,398 | +0.22(+2.94%) |
Apr 30, 2012 | 7.431 | 7.475 | 7.273 | 7.466 | 25,208 | +0.04(+0.47%) |
Apr 27, 2012 | 7.457 | 7.457 | 7.290 | 7.431 | 29,567 | +0.03(+0.36%) |
Apr 26, 2012 | 7.352 | 7.453 | 7.325 | 7.404 | 26,941 | +0.06(+0.84%) |
Apr 25, 2012 | 7.255 | 7.404 | 7.123 | 7.343 | 35,568 | +0.14(+1.95%) |
Apr 24, 2012 | 7.053 | 7.334 | 6.982 | 7.202 | 61,682 | +0.16(+2.25%) |
Apr 23, 2012 | 6.974 | 7.202 | 5.936 | 7.044 | 115,202 | +0.07(+1.01%) |
Apr 20, 2012 | 6.850 | 7.035 | 6.499 | 6.974 | 68,057 | +0.12(+1.80%) |
Apr 19, 2012 | 6.031 | 7.000 | 5.997 | 6.850 | 91,456 | +0.83(+13.72%) |
Apr 18, 2012 | 6.000 | 6.024 | 6.000 | 6.024 | 1,996 | +0.04(+0.74%) |
Apr 17, 2012 | 6.050 | 6.085 | 5.980 | 5.980 | 6,133 | -0.09(-1.56%) |
Apr 16, 2012 | 5.953 | 6.103 | 5.953 | 6.075 | 1,937 | +0.15(+2.49%) |
Apr 13, 2012 | 5.971 | 6.094 | 5.901 | 5.927 | 35,249 | -0.04(-0.59%) |
Apr 12, 2012 | 6.033 | 6.112 | 5.962 | 5.962 | 4,339 | -0.08(-1.31%) |
Apr 11, 2012 | 5.980 | 6.107 | 5.980 | 6.041 | 6,639 | -0.03(-0.44%) |
Apr 10, 2012 | 6.085 | 6.085 | 5.989 | 6.068 | 4,224 | -0.04(-0.57%) |
Apr 09, 2012 | 6.068 | 6.138 | 6.068 | 6.103 | 568 | -0.04(-0.71%) |
Apr 05, 2012 | 6.024 | 6.147 | 6.024 | 6.147 | 1,364 | -0.01(-0.14%) |
Apr 04, 2012 | 5.989 | 6.156 | 5.892 | 6.156 | 15,648 | +0.11(+1.74%) |
Apr 03, 2012 | 5.936 | 6.085 | 5.857 | 6.050 | 10,102 | +0.11(+1.93%) |
Apr 02, 2012 | 5.892 | 5.936 | 5.866 | 5.936 | 4,548 | +0.01(+0.15%) |
Mar 30, 2012 | 5.795 | 5.927 | 5.734 | 5.927 | 6,514 | +0.20(+3.53%) |
Mar 29, 2012 | 5.857 | 5.857 | 5.716 | 5.725 | 8,976 | -0.17(-2.84%) |
Mar 28, 2012 | 5.848 | 5.892 | 5.716 | 5.892 | 12,363 | +0.04(+0.75%) |
Mar 27, 2012 | 5.839 | 5.848 | 5.786 | 5.848 | 6,456 | +0.05(+0.91%) |
Mar 26, 2012 | 5.602 | 5.795 | 5.593 | 5.795 | 4,234 | +0.01(+0.15%) |
Mar 23, 2012 | 5.778 | 5.786 | 5.593 | 5.786 | 2,940 | +0.04(+0.77%) |
Mar 22, 2012 | 5.716 | 5.826 | 5.716 | 5.742 | 454 | +0.03(+0.46%) |
Mar 21, 2012 | 5.628 | 5.804 | 5.628 | 5.716 | 6,322 | +0.03(+0.46%) |
Mar 20, 2012 | 5.751 | 5.804 | 5.680 | 5.690 | 6,273 | +0.04(+0.62%) |
Mar 19, 2012 | 5.654 | 5.654 | 5.654 | 5.654 | 113 | +0.01(+0.16%) |
Mar 16, 2012 | 5.672 | 5.795 | 5.628 | 5.646 | 8,464 | -0.07(-1.23%) |
Mar 15, 2012 | 5.769 | 5.804 | 5.611 | 5.716 | 2,634 | -0.12(-2.11%) |
Mar 14, 2012 | 5.742 | 5.839 | 5.716 | 5.839 | 12,151 | +0.13(+2.31%) |
Mar 13, 2012 | 5.602 | 5.716 | 5.602 | 5.707 | 1,020 | +0.07(+1.25%) |
Mar 12, 2012 | 5.593 | 5.637 | 5.593 | 5.637 | 3,297 | -0.07(-1.23%) |
Mar 09, 2012 | 5.540 | 5.707 | 5.443 | 5.707 | 11,228 | +0.12(+2.20%) |
Mar 08, 2012 | 5.479 | 5.646 | 5.479 | 5.584 | 2,069 | +0.18(+3.25%) |
Mar 07, 2012 | 5.558 | 5.558 | 5.408 | 5.408 | 4,366 | -0.15(-2.69%) |
Mar 06, 2012 | 5.795 | 5.795 | 5.452 | 5.558 | 14,970 | -0.27(-4.67%) |
Mar 05, 2012 | 5.866 | 5.866 | 5.628 | 5.830 | 3,752 | +0.09(+1.53%) |
Mar 02, 2012 | 5.769 | 5.813 | 5.716 | 5.742 | 4,207 | -0.05(-0.82%) |