Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.629 | 7.880 | 7.566 | 7.817 | 508,915 | +0.20(+2.59%) |
May 30, 2012 | 7.665 | 7.736 | 7.620 | 7.620 | 181,565 | -0.15(-1.96%) |
May 29, 2012 | 7.647 | 7.772 | 7.593 | 7.772 | 604,774 | +0.16(+2.12%) |
May 25, 2012 | 7.602 | 7.665 | 7.566 | 7.611 | 194,956 | +0.00(+0.00%) |
May 24, 2012 | 7.557 | 7.620 | 7.396 | 7.611 | 299,762 | +0.05(+0.71%) |
May 23, 2012 | 7.315 | 7.566 | 7.216 | 7.557 | 329,830 | +0.19(+2.55%) |
May 22, 2012 | 7.351 | 7.566 | 7.315 | 7.369 | 297,218 | +0.00(+0.00%) |
May 21, 2012 | 7.423 | 7.602 | 7.342 | 7.369 | 394,136 | +0.00(+0.00%) |
May 18, 2012 | 7.414 | 7.566 | 7.351 | 7.369 | 246,767 | -0.05(-0.72%) |
May 17, 2012 | 7.530 | 7.575 | 7.378 | 7.423 | 266,128 | -0.11(-1.43%) |
May 16, 2012 | 7.718 | 7.754 | 7.476 | 7.530 | 254,639 | -0.12(-1.52%) |
May 15, 2012 | 7.736 | 7.871 | 7.629 | 7.647 | 182,041 | -0.12(-1.50%) |
May 14, 2012 | 7.790 | 7.889 | 7.700 | 7.763 | 307,629 | -0.16(-2.04%) |
May 11, 2012 | 7.781 | 7.925 | 7.772 | 7.925 | 309,094 | +0.04(+0.45%) |
May 10, 2012 | 7.772 | 7.907 | 7.718 | 7.889 | 276,843 | +0.22(+2.80%) |
May 09, 2012 | 7.638 | 7.718 | 7.530 | 7.674 | 335,540 | -0.08(-1.04%) |
May 08, 2012 | 7.826 | 7.987 | 7.736 | 7.754 | 532,961 | -0.16(-2.04%) |
May 07, 2012 | 7.736 | 7.987 | 7.691 | 7.916 | 357,736 | +0.15(+1.96%) |
May 04, 2012 | 7.638 | 7.799 | 7.539 | 7.763 | 406,441 | +0.04(+0.58%) |
May 03, 2012 | 7.808 | 7.880 | 7.656 | 7.718 | 250,103 | -0.10(-1.26%) |
May 02, 2012 | 7.674 | 7.853 | 7.611 | 7.817 | 214,708 | +0.06(+0.81%) |
May 01, 2012 | 7.835 | 7.978 | 7.754 | 7.754 | 438,959 | -0.12(-1.48%) |
Apr 30, 2012 | 8.041 | 8.050 | 7.835 | 7.871 | 228,553 | -0.22(-2.66%) |
Apr 27, 2012 | 7.960 | 8.113 | 7.826 | 8.086 | 198,223 | +0.13(+1.58%) |
Apr 26, 2012 | 7.996 | 8.032 | 7.889 | 7.960 | 200,633 | -0.08(-1.00%) |
Apr 25, 2012 | 7.987 | 8.095 | 7.942 | 8.041 | 359,334 | +0.18(+2.28%) |
Apr 24, 2012 | 7.638 | 7.871 | 7.602 | 7.862 | 418,053 | +0.26(+3.42%) |
Apr 23, 2012 | 7.736 | 7.772 | 7.503 | 7.602 | 419,685 | -0.30(-3.75%) |
Apr 20, 2012 | 8.202 | 8.202 | 7.745 | 7.898 | 856,639 | +0.30(+3.89%) |
Apr 19, 2012 | 7.665 | 7.772 | 7.530 | 7.602 | 268,364 | -0.03(-0.35%) |
Apr 18, 2012 | 7.790 | 7.817 | 7.602 | 7.629 | 255,369 | -0.24(-3.08%) |
Apr 17, 2012 | 7.754 | 7.951 | 7.754 | 7.871 | 275,541 | +0.22(+2.81%) |
Apr 16, 2012 | 7.611 | 7.781 | 7.512 | 7.656 | 197,664 | +0.12(+1.55%) |
Apr 13, 2012 | 7.826 | 7.826 | 7.539 | 7.539 | 323,221 | -0.34(-4.32%) |
Apr 12, 2012 | 7.790 | 7.934 | 7.754 | 7.880 | 200,119 | +0.09(+1.15%) |
Apr 11, 2012 | 7.691 | 7.790 | 7.638 | 7.790 | 287,820 | +0.22(+2.84%) |
Apr 10, 2012 | 7.799 | 7.871 | 7.530 | 7.575 | 541,806 | -0.22(-2.76%) |
Apr 09, 2012 | 7.808 | 7.862 | 7.736 | 7.790 | 599,573 | -0.19(-2.36%) |
Apr 05, 2012 | 7.521 | 7.987 | 7.503 | 7.978 | 982,466 | +0.46(+6.08%) |
Apr 04, 2012 | 7.539 | 7.629 | 7.494 | 7.521 | 428,821 | -0.15(-1.99%) |
Apr 03, 2012 | 7.907 | 8.086 | 7.633 | 7.674 | 1,264,243 | -0.09(-1.15%) |
Apr 02, 2012 | 7.557 | 7.763 | 7.485 | 7.763 | 477,339 | +0.17(+2.24%) |
Mar 30, 2012 | 7.781 | 7.781 | 7.584 | 7.593 | 321,126 | -0.10(-1.28%) |
Mar 29, 2012 | 7.718 | 7.732 | 7.485 | 7.691 | 248,922 | -0.12(-1.49%) |
Mar 28, 2012 | 7.709 | 7.844 | 7.687 | 7.808 | 364,509 | +0.13(+1.75%) |
Mar 27, 2012 | 7.862 | 7.942 | 7.674 | 7.674 | 543,343 | -0.19(-2.39%) |
Mar 26, 2012 | 7.718 | 7.862 | 7.691 | 7.862 | 832,744 | +0.22(+2.93%) |
Mar 23, 2012 | 7.674 | 7.745 | 7.449 | 7.638 | 726,315 | -0.04(-0.58%) |
Mar 22, 2012 | 7.799 | 7.898 | 7.638 | 7.683 | 476,858 | -0.23(-2.94%) |
Mar 21, 2012 | 8.050 | 8.095 | 7.871 | 7.916 | 425,933 | -0.07(-0.90%) |
Mar 20, 2012 | 8.086 | 8.131 | 7.889 | 7.987 | 406,080 | -0.13(-1.66%) |
Mar 19, 2012 | 8.041 | 8.198 | 8.005 | 8.122 | 444,867 | +0.10(+1.23%) |
Mar 16, 2012 | 8.220 | 8.247 | 8.023 | 8.023 | 1,119,042 | -0.17(-2.08%) |
Mar 15, 2012 | 7.907 | 8.193 | 7.871 | 8.193 | 624,043 | +0.31(+3.98%) |
Mar 14, 2012 | 8.032 | 8.068 | 7.781 | 7.880 | 557,223 | -0.14(-1.79%) |
Mar 13, 2012 | 7.521 | 8.041 | 7.458 | 8.023 | 555,890 | +0.57(+7.70%) |
Mar 12, 2012 | 7.306 | 7.458 | 7.288 | 7.449 | 433,948 | +0.19(+2.59%) |
Mar 09, 2012 | 7.216 | 7.423 | 7.207 | 7.261 | 484,802 | +0.04(+0.62%) |
Mar 08, 2012 | 7.243 | 7.369 | 7.172 | 7.216 | 627,064 | -0.01(-0.12%) |
Mar 07, 2012 | 7.109 | 7.252 | 7.019 | 7.225 | 283,797 | +0.17(+2.41%) |
Mar 06, 2012 | 7.216 | 7.243 | 6.992 | 7.055 | 379,317 | -0.26(-3.55%) |
Mar 05, 2012 | 7.207 | 7.324 | 7.100 | 7.315 | 312,933 | +0.12(+1.62%) |
Mar 02, 2012 | 7.449 | 7.485 | 7.154 | 7.198 | 717,965 | -0.26(-3.49%) |