Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 7.279 | 7.279 | 7.098 | 7.213 | 20,097 | -0.04(-0.50%) |
Jun 28, 2012 | 7.273 | 7.273 | 7.207 | 7.249 | 4,300 | -0.03(-0.42%) |
Jun 27, 2012 | 7.207 | 7.279 | 7.152 | 7.279 | 43,084 | +0.03(+0.42%) |
Jun 26, 2012 | 7.279 | 7.279 | 7.146 | 7.249 | 28,049 | -0.02(-0.33%) |
Jun 25, 2012 | 7.273 | 7.297 | 7.243 | 7.273 | 12,726 | +0.00(+0.00%) |
Jun 22, 2012 | 7.267 | 7.273 | 7.231 | 7.273 | 11,898 | +0.01(+0.08%) |
Jun 21, 2012 | 7.171 | 7.267 | 7.158 | 7.267 | 22,767 | +0.10(+1.44%) |
Jun 20, 2012 | 7.134 | 7.225 | 7.134 | 7.165 | 21,121 | +0.03(+0.42%) |
Jun 19, 2012 | 7.195 | 7.213 | 7.104 | 7.134 | 25,473 | -0.04(-0.59%) |
Jun 18, 2012 | 7.122 | 7.183 | 7.092 | 7.177 | 30,931 | +0.09(+1.33%) |
Jun 15, 2012 | 7.128 | 7.128 | 7.082 | 7.082 | 1,983 | -0.03(-0.39%) |
Jun 14, 2012 | 7.104 | 7.158 | 7.068 | 7.110 | 21,538 | -0.04(-0.59%) |
Jun 13, 2012 | 7.104 | 7.158 | 7.104 | 7.152 | 31,384 | +0.00(+0.06%) |
Jun 12, 2012 | 7.137 | 7.148 | 7.118 | 7.148 | 21,281 | +0.01(+0.08%) |
Jun 11, 2012 | 7.130 | 7.148 | 7.130 | 7.142 | 5,462 | +0.01(+0.09%) |
Jun 08, 2012 | 7.148 | 7.166 | 7.130 | 7.136 | 9,548 | +0.01(+0.08%) |
Jun 07, 2012 | 7.136 | 7.142 | 7.106 | 7.130 | 4,786 | -0.01(-0.08%) |
Jun 06, 2012 | 7.112 | 7.160 | 7.112 | 7.136 | 22,159 | +0.03(+0.42%) |
Jun 05, 2012 | 7.131 | 7.142 | 7.106 | 7.106 | 3,228 | -0.01(-0.08%) |
Jun 04, 2012 | 7.184 | 7.184 | 7.082 | 7.112 | 46,453 | -0.02(-0.34%) |
Jun 01, 2012 | 7.244 | 7.244 | 7.136 | 7.136 | 31,391 | -0.09(-1.25%) |
May 31, 2012 | 7.220 | 7.226 | 7.214 | 7.226 | 22,560 | -0.02(-0.25%) |
May 30, 2012 | 7.226 | 7.244 | 7.202 | 7.244 | 5,973 | +0.00(+0.03%) |
May 29, 2012 | 7.238 | 7.244 | 7.226 | 7.242 | 5,166 | -0.00(-0.03%) |
May 25, 2012 | 7.232 | 7.244 | 7.202 | 7.244 | 16,726 | +0.01(+0.17%) |
May 24, 2012 | 7.190 | 7.232 | 7.166 | 7.232 | 29,409 | +0.01(+0.17%) |
May 23, 2012 | 7.202 | 7.220 | 7.166 | 7.220 | 26,137 | +0.02(+0.25%) |
May 22, 2012 | 7.196 | 7.232 | 7.124 | 7.202 | 37,976 | -0.03(-0.42%) |
May 21, 2012 | 7.232 | 7.238 | 7.100 | 7.232 | 38,467 | +0.04(+0.50%) |
May 18, 2012 | 7.160 | 7.202 | 7.124 | 7.196 | 26,796 | +0.04(+0.59%) |
May 17, 2012 | 7.142 | 7.160 | 7.094 | 7.154 | 35,808 | -0.02(-0.25%) |
May 16, 2012 | 7.172 | 7.172 | 7.142 | 7.172 | 2,357 | +0.01(+0.21%) |
May 15, 2012 | 7.166 | 7.166 | 7.148 | 7.157 | 8,828 | +0.01(+0.13%) |
May 14, 2012 | 7.160 | 7.190 | 7.142 | 7.148 | 18,059 | +0.01(+0.08%) |
May 11, 2012 | 7.202 | 7.202 | 7.136 | 7.142 | 8,193 | -0.04(-0.61%) |
May 10, 2012 | 7.168 | 7.186 | 7.138 | 7.186 | 21,014 | +0.07(+0.96%) |
May 09, 2012 | 7.113 | 7.119 | 7.099 | 7.117 | 2,726 | +0.03(+0.47%) |
May 08, 2012 | 7.101 | 7.101 | 7.065 | 7.083 | 11,965 | +0.00(+0.00%) |
May 07, 2012 | 7.041 | 7.083 | 7.017 | 7.083 | 10,118 | +0.03(+0.43%) |
May 04, 2012 | 7.041 | 7.065 | 7.011 | 7.053 | 10,536 | -0.01(-0.09%) |
May 03, 2012 | 7.071 | 7.083 | 7.005 | 7.059 | 31,514 | +0.01(+0.09%) |
May 02, 2012 | 7.071 | 7.071 | 7.036 | 7.053 | 11,592 | +0.01(+0.09%) |
May 01, 2012 | 7.083 | 7.083 | 7.041 | 7.047 | 16,345 | -0.01(-0.20%) |
Apr 30, 2012 | 7.077 | 7.080 | 7.056 | 7.062 | 11,041 | -0.02(-0.22%) |
Apr 27, 2012 | 7.023 | 7.083 | 7.023 | 7.077 | 21,259 | -0.00(-0.01%) |
Apr 26, 2012 | 6.969 | 7.083 | 6.969 | 7.078 | 29,615 | +0.10(+1.47%) |
Apr 25, 2012 | 6.957 | 6.975 | 6.933 | 6.975 | 16,836 | +0.00(+0.00%) |
Apr 24, 2012 | 6.825 | 6.975 | 6.825 | 6.975 | 35,365 | +0.16(+2.38%) |
Apr 23, 2012 | 6.879 | 6.933 | 6.813 | 6.813 | 22,450 | -0.03(-0.44%) |
Apr 20, 2012 | 6.843 | 6.915 | 6.777 | 6.843 | 44,354 | -0.05(-0.70%) |
Apr 19, 2012 | 6.849 | 6.903 | 6.819 | 6.891 | 11,179 | +0.04(+0.53%) |
Apr 18, 2012 | 6.921 | 6.921 | 6.843 | 6.855 | 17,406 | -0.02(-0.26%) |
Apr 17, 2012 | 6.927 | 6.975 | 6.873 | 6.873 | 20,869 | -0.09(-1.29%) |
Apr 16, 2012 | 6.861 | 6.963 | 6.861 | 6.963 | 15,622 | +0.13(+1.93%) |
Apr 13, 2012 | 6.855 | 6.953 | 6.831 | 6.831 | 45,705 | -0.04(-0.61%) |
Apr 12, 2012 | 6.813 | 6.879 | 6.813 | 6.873 | 36,082 | +0.02(+0.26%) |
Apr 11, 2012 | 6.771 | 6.868 | 6.753 | 6.855 | 43,633 | +0.10(+1.49%) |
Apr 10, 2012 | 6.809 | 6.815 | 6.755 | 6.755 | 43,302 | -0.03(-0.48%) |
Apr 09, 2012 | 6.755 | 6.798 | 6.731 | 6.787 | 41,913 | +0.06(+0.83%) |
Apr 05, 2012 | 6.791 | 6.844 | 6.731 | 6.731 | 43,735 | -0.02(-0.27%) |
Apr 04, 2012 | 6.749 | 6.803 | 6.731 | 6.749 | 85,847 | +0.02(+0.36%) |
Apr 03, 2012 | 6.767 | 6.773 | 6.725 | 6.725 | 30,215 | -0.03(-0.45%) |