Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.673 | 7.925 | 7.609 | 7.862 | 506,010 | +0.20(+2.59%) |
May 30, 2012 | 7.709 | 7.781 | 7.663 | 7.663 | 180,529 | -0.15(-1.96%) |
May 29, 2012 | 7.691 | 7.817 | 7.636 | 7.817 | 601,322 | +0.16(+2.12%) |
May 25, 2012 | 7.645 | 7.709 | 7.609 | 7.654 | 193,843 | +0.00(+0.00%) |
May 24, 2012 | 7.600 | 7.663 | 7.438 | 7.654 | 298,051 | +0.05(+0.71%) |
May 23, 2012 | 7.357 | 7.609 | 7.258 | 7.600 | 327,947 | +0.19(+2.55%) |
May 22, 2012 | 7.393 | 7.609 | 7.357 | 7.411 | 295,521 | +0.00(+0.00%) |
May 21, 2012 | 7.465 | 7.645 | 7.384 | 7.411 | 391,887 | +0.00(+0.00%) |
May 18, 2012 | 7.456 | 7.609 | 7.393 | 7.411 | 245,359 | -0.05(-0.72%) |
May 17, 2012 | 7.573 | 7.618 | 7.420 | 7.465 | 264,609 | -0.11(-1.43%) |
May 16, 2012 | 7.763 | 7.799 | 7.519 | 7.573 | 253,186 | -0.12(-1.52%) |
May 15, 2012 | 7.781 | 7.916 | 7.673 | 7.691 | 181,002 | -0.12(-1.50%) |
May 14, 2012 | 7.835 | 7.934 | 7.745 | 7.808 | 305,873 | -0.16(-2.04%) |
May 11, 2012 | 7.826 | 7.970 | 7.817 | 7.970 | 307,329 | +0.04(+0.45%) |
May 10, 2012 | 7.817 | 7.952 | 7.763 | 7.934 | 275,263 | +0.22(+2.80%) |
May 09, 2012 | 7.682 | 7.763 | 7.573 | 7.718 | 333,625 | -0.08(-1.04%) |
May 08, 2012 | 7.871 | 8.033 | 7.781 | 7.799 | 529,919 | -0.16(-2.04%) |
May 07, 2012 | 7.781 | 8.033 | 7.736 | 7.961 | 355,694 | +0.15(+1.96%) |
May 04, 2012 | 7.682 | 7.844 | 7.582 | 7.808 | 404,121 | +0.05(+0.58%) |
May 03, 2012 | 7.853 | 7.925 | 7.700 | 7.763 | 248,675 | -0.10(-1.26%) |
May 02, 2012 | 7.718 | 7.898 | 7.654 | 7.862 | 213,483 | +0.06(+0.81%) |
May 01, 2012 | 7.880 | 8.024 | 7.799 | 7.799 | 436,454 | -0.12(-1.48%) |
Apr 30, 2012 | 8.087 | 8.096 | 7.880 | 7.916 | 227,249 | -0.22(-2.66%) |
Apr 27, 2012 | 8.006 | 8.159 | 7.871 | 8.132 | 197,092 | +0.13(+1.58%) |
Apr 26, 2012 | 8.042 | 8.078 | 7.934 | 8.006 | 199,487 | -0.08(-1.00%) |
Apr 25, 2012 | 8.033 | 8.141 | 7.988 | 8.087 | 357,283 | +0.18(+2.28%) |
Apr 24, 2012 | 7.682 | 7.916 | 7.645 | 7.907 | 415,667 | +0.26(+3.42%) |
Apr 23, 2012 | 7.781 | 7.817 | 7.546 | 7.645 | 417,290 | -0.30(-3.75%) |
Apr 20, 2012 | 8.250 | 8.250 | 7.790 | 7.943 | 851,750 | +0.30(+3.89%) |
Apr 19, 2012 | 7.709 | 7.817 | 7.573 | 7.645 | 266,832 | -0.03(-0.35%) |
Apr 18, 2012 | 7.835 | 7.862 | 7.645 | 7.673 | 253,911 | -0.24(-3.08%) |
Apr 17, 2012 | 7.799 | 7.997 | 7.799 | 7.916 | 273,968 | +0.22(+2.81%) |
Apr 16, 2012 | 7.654 | 7.826 | 7.555 | 7.700 | 196,536 | +0.12(+1.55%) |
Apr 13, 2012 | 7.871 | 7.871 | 7.582 | 7.582 | 321,376 | -0.34(-4.32%) |
Apr 12, 2012 | 7.835 | 7.979 | 7.799 | 7.925 | 198,977 | +0.09(+1.15%) |
Apr 11, 2012 | 7.736 | 7.835 | 7.682 | 7.835 | 286,177 | +0.22(+2.84%) |
Apr 10, 2012 | 7.844 | 7.916 | 7.573 | 7.618 | 538,713 | -0.22(-2.76%) |
Apr 09, 2012 | 7.853 | 7.907 | 7.781 | 7.835 | 596,151 | -0.19(-2.36%) |
Apr 05, 2012 | 7.564 | 8.033 | 7.546 | 8.024 | 976,858 | +0.46(+6.08%) |
Apr 04, 2012 | 7.582 | 7.673 | 7.537 | 7.564 | 426,374 | -0.15(-1.99%) |
Apr 03, 2012 | 7.952 | 8.132 | 7.677 | 7.718 | 1,257,027 | -0.09(-1.15%) |
Apr 02, 2012 | 7.600 | 7.808 | 7.528 | 7.808 | 474,614 | +0.17(+2.24%) |
Mar 30, 2012 | 7.826 | 7.826 | 7.627 | 7.636 | 319,293 | -0.10(-1.28%) |
Mar 29, 2012 | 7.763 | 7.776 | 7.528 | 7.736 | 247,502 | -0.12(-1.49%) |
Mar 28, 2012 | 7.754 | 7.889 | 7.731 | 7.853 | 362,429 | +0.14(+1.75%) |
Mar 27, 2012 | 7.907 | 7.988 | 7.718 | 7.718 | 540,242 | -0.19(-2.39%) |
Mar 26, 2012 | 7.763 | 7.907 | 7.736 | 7.907 | 827,991 | +0.23(+2.93%) |
Mar 23, 2012 | 7.718 | 7.790 | 7.492 | 7.682 | 722,170 | -0.05(-0.58%) |
Mar 22, 2012 | 7.844 | 7.943 | 7.682 | 7.727 | 474,136 | -0.23(-2.94%) |
Mar 21, 2012 | 8.096 | 8.141 | 7.916 | 7.961 | 423,502 | -0.07(-0.90%) |
Mar 20, 2012 | 8.132 | 8.177 | 7.934 | 8.033 | 403,763 | -0.14(-1.66%) |
Mar 19, 2012 | 8.087 | 8.245 | 8.051 | 8.168 | 442,328 | +0.10(+1.23%) |
Mar 16, 2012 | 8.268 | 8.295 | 8.069 | 8.069 | 1,112,655 | -0.17(-2.08%) |
Mar 15, 2012 | 7.952 | 8.241 | 7.916 | 8.241 | 620,481 | +0.32(+3.98%) |
Mar 14, 2012 | 8.078 | 8.114 | 7.826 | 7.925 | 554,043 | -0.14(-1.79%) |
Mar 13, 2012 | 7.564 | 8.087 | 7.501 | 8.069 | 552,718 | +0.58(+7.70%) |
Mar 12, 2012 | 7.348 | 7.501 | 7.330 | 7.492 | 431,471 | +0.19(+2.59%) |
Mar 09, 2012 | 7.258 | 7.465 | 7.249 | 7.303 | 482,034 | +0.05(+0.62%) |
Mar 08, 2012 | 7.285 | 7.411 | 7.213 | 7.258 | 623,485 | -0.01(-0.12%) |
Mar 07, 2012 | 7.150 | 7.294 | 7.059 | 7.267 | 282,177 | +0.17(+2.41%) |
Mar 06, 2012 | 7.258 | 7.285 | 7.032 | 7.096 | 377,152 | -0.26(-3.55%) |
Mar 05, 2012 | 7.249 | 7.366 | 7.141 | 7.357 | 311,147 | +0.12(+1.62%) |
Mar 02, 2012 | 7.492 | 7.528 | 7.195 | 7.240 | 713,868 | -0.26(-3.49%) |