Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.533 | 7.533 | 7.478 | 7.520 | 12,768 | +0.00(+0.00%) |
May 30, 2012 | 7.485 | 7.624 | 7.485 | 7.520 | 14,445 | +0.02(+0.28%) |
May 29, 2012 | 7.589 | 7.756 | 7.492 | 7.499 | 51,008 | -0.03(-0.46%) |
May 25, 2012 | 7.728 | 7.763 | 7.492 | 7.533 | 10,657 | -0.19(-2.52%) |
May 24, 2012 | 7.687 | 7.833 | 7.673 | 7.728 | 18,322 | +0.01(+0.18%) |
May 23, 2012 | 7.499 | 7.756 | 7.492 | 7.715 | 28,762 | +0.10(+1.37%) |
May 22, 2012 | 7.638 | 7.659 | 7.540 | 7.610 | 31,489 | -0.01(-0.18%) |
May 21, 2012 | 7.547 | 7.666 | 7.398 | 7.624 | 37,484 | +0.10(+1.30%) |
May 18, 2012 | 7.659 | 7.702 | 7.485 | 7.527 | 14,316 | -0.04(-0.55%) |
May 17, 2012 | 7.763 | 7.791 | 7.485 | 7.568 | 18,839 | -0.12(-1.54%) |
May 16, 2012 | 7.965 | 7.972 | 7.499 | 7.687 | 37,753 | -0.22(-2.73%) |
May 15, 2012 | 7.819 | 8.049 | 7.819 | 7.902 | 26,724 | +0.13(+1.70%) |
May 14, 2012 | 7.547 | 7.986 | 7.547 | 7.770 | 19,092 | +0.15(+2.01%) |
May 11, 2012 | 7.603 | 7.659 | 7.590 | 7.617 | 15,913 | -0.03(-0.46%) |
May 10, 2012 | 7.624 | 7.659 | 7.520 | 7.652 | 10,552 | +0.08(+1.01%) |
May 09, 2012 | 7.540 | 7.659 | 7.345 | 7.575 | 50,353 | -0.02(-0.28%) |
May 08, 2012 | 7.610 | 7.631 | 7.582 | 7.596 | 13,760 | +0.02(+0.27%) |
May 07, 2012 | 7.561 | 7.631 | 7.492 | 7.575 | 5,546 | +0.05(+0.65%) |
May 04, 2012 | 7.582 | 7.638 | 7.513 | 7.527 | 25,911 | -0.07(-0.91%) |
May 03, 2012 | 7.589 | 7.603 | 7.568 | 7.596 | 11,065 | +0.00(+0.00%) |
May 02, 2012 | 7.450 | 7.631 | 7.423 | 7.596 | 23,642 | +0.05(+0.64%) |
May 01, 2012 | 7.548 | 7.631 | 7.402 | 7.548 | 75,574 | -0.04(-0.55%) |
Apr 30, 2012 | 7.582 | 7.631 | 7.423 | 7.589 | 84,298 | +0.03(+0.46%) |
Apr 27, 2012 | 7.638 | 7.638 | 7.527 | 7.555 | 13,261 | -0.08(-1.00%) |
Apr 26, 2012 | 7.631 | 7.631 | 7.616 | 7.631 | 11,942 | +0.00(+0.00%) |
Apr 25, 2012 | 7.631 | 7.631 | 7.548 | 7.631 | 9,976 | +0.01(+0.18%) |
Apr 24, 2012 | 7.631 | 7.638 | 7.568 | 7.617 | 40,464 | +0.06(+0.83%) |
Apr 23, 2012 | 7.555 | 7.596 | 7.541 | 7.555 | 6,241 | -0.03(-0.46%) |
Apr 20, 2012 | 7.582 | 7.596 | 7.568 | 7.589 | 5,045 | +0.03(+0.46%) |
Apr 19, 2012 | 7.499 | 7.596 | 7.416 | 7.555 | 5,694 | +0.09(+1.21%) |
Apr 18, 2012 | 7.561 | 7.596 | 7.402 | 7.464 | 8,271 | -0.12(-1.65%) |
Apr 17, 2012 | 7.561 | 7.596 | 7.538 | 7.589 | 15,316 | +0.03(+0.37%) |
Apr 16, 2012 | 7.561 | 7.596 | 7.500 | 7.561 | 14,619 | +0.05(+0.65%) |
Apr 13, 2012 | 7.561 | 7.561 | 7.305 | 7.513 | 11,820 | -0.03(-0.46%) |
Apr 12, 2012 | 7.513 | 7.561 | 7.471 | 7.548 | 5,728 | -0.01(-0.09%) |
Apr 11, 2012 | 7.520 | 7.561 | 7.450 | 7.555 | 6,295 | +0.00(+0.00%) |
Apr 10, 2012 | 7.457 | 7.555 | 7.346 | 7.555 | 4,640 | +0.02(+0.28%) |
Apr 09, 2012 | 7.326 | 7.541 | 7.194 | 7.534 | 6,703 | -0.03(-0.37%) |
Apr 05, 2012 | 7.437 | 7.561 | 7.437 | 7.561 | 8,120 | +0.13(+1.77%) |
Apr 04, 2012 | 7.388 | 7.541 | 7.131 | 7.430 | 4,079 | -0.10(-1.38%) |
Apr 03, 2012 | 7.555 | 7.561 | 7.492 | 7.534 | 11,111 | -0.03(-0.37%) |
Apr 02, 2012 | 7.582 | 7.631 | 7.499 | 7.561 | 9,113 | -0.02(-0.27%) |
Mar 30, 2012 | 7.582 | 7.631 | 7.492 | 7.582 | 5,545 | +0.03(+0.37%) |
Mar 29, 2012 | 7.520 | 7.596 | 7.499 | 7.555 | 2,279 | +0.06(+0.83%) |
Mar 28, 2012 | 7.326 | 7.568 | 7.326 | 7.492 | 11,088 | +0.17(+2.27%) |
Mar 27, 2012 | 7.312 | 7.333 | 7.242 | 7.326 | 2,023 | +0.04(+0.57%) |
Mar 26, 2012 | 7.249 | 7.339 | 7.249 | 7.284 | 4,612 | +0.08(+1.16%) |
Mar 23, 2012 | 7.284 | 7.284 | 7.201 | 7.201 | 9,307 | -0.13(-1.80%) |
Mar 22, 2012 | 7.277 | 7.333 | 7.228 | 7.333 | 2,074 | +0.05(+0.67%) |
Mar 21, 2012 | 7.187 | 7.326 | 7.173 | 7.284 | 17,998 | +0.07(+0.96%) |
Mar 20, 2012 | 7.291 | 7.631 | 7.215 | 7.215 | 36,205 | -0.12(-1.70%) |
Mar 19, 2012 | 7.222 | 7.360 | 7.152 | 7.339 | 6,310 | +0.10(+1.44%) |
Mar 16, 2012 | 7.180 | 7.360 | 7.152 | 7.235 | 7,322 | +0.02(+0.29%) |
Mar 15, 2012 | 7.312 | 7.613 | 7.180 | 7.215 | 2,712 | -0.07(-0.95%) |
Mar 14, 2012 | 7.173 | 7.284 | 7.173 | 7.284 | 1,023 | +0.08(+1.06%) |
Mar 13, 2012 | 7.117 | 7.395 | 7.048 | 7.208 | 30,551 | +0.08(+1.07%) |
Mar 12, 2012 | 7.041 | 7.138 | 7.034 | 7.131 | 11,958 | +0.09(+1.28%) |
Mar 09, 2012 | 7.013 | 7.045 | 7.013 | 7.041 | 9,264 | -0.01(-0.10%) |
Mar 08, 2012 | 7.041 | 7.062 | 6.998 | 7.048 | 2,797 | +0.01(+0.20%) |
Mar 07, 2012 | 7.034 | 7.159 | 7.034 | 7.034 | 62,541 | +0.00(+0.00%) |
Mar 06, 2012 | 7.048 | 7.090 | 7.020 | 7.034 | 8,705 | -0.06(-0.88%) |
Mar 05, 2012 | 7.124 | 7.215 | 7.069 | 7.097 | 4,588 | -0.05(-0.68%) |
Mar 02, 2012 | 7.124 | 7.242 | 7.104 | 7.145 | 1,585 | +0.09(+1.28%) |