Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.628 | 7.879 | 7.565 | 7.816 | 508,954 | +0.20(+2.59%) |
May 30, 2012 | 7.664 | 7.736 | 7.619 | 7.619 | 181,579 | -0.15(-1.96%) |
May 29, 2012 | 7.646 | 7.772 | 7.592 | 7.772 | 604,821 | +0.16(+2.12%) |
May 25, 2012 | 7.601 | 7.664 | 7.565 | 7.610 | 194,971 | +0.00(+0.00%) |
May 24, 2012 | 7.556 | 7.619 | 7.395 | 7.610 | 299,786 | +0.05(+0.71%) |
May 23, 2012 | 7.314 | 7.565 | 7.216 | 7.556 | 329,856 | +0.19(+2.55%) |
May 22, 2012 | 7.350 | 7.565 | 7.314 | 7.368 | 297,241 | +0.00(+0.00%) |
May 21, 2012 | 7.422 | 7.601 | 7.341 | 7.368 | 394,167 | +0.00(+0.00%) |
May 18, 2012 | 7.413 | 7.565 | 7.350 | 7.368 | 246,786 | -0.05(-0.72%) |
May 17, 2012 | 7.530 | 7.574 | 7.377 | 7.422 | 266,149 | -0.11(-1.43%) |
May 16, 2012 | 7.718 | 7.754 | 7.476 | 7.530 | 254,659 | -0.12(-1.52%) |
May 15, 2012 | 7.736 | 7.870 | 7.628 | 7.646 | 182,056 | -0.12(-1.50%) |
May 14, 2012 | 7.789 | 7.888 | 7.700 | 7.763 | 307,653 | -0.16(-2.04%) |
May 11, 2012 | 7.781 | 7.924 | 7.772 | 7.924 | 309,118 | +0.04(+0.45%) |
May 10, 2012 | 7.772 | 7.906 | 7.718 | 7.888 | 276,864 | +0.22(+2.80%) |
May 09, 2012 | 7.637 | 7.718 | 7.530 | 7.673 | 335,566 | -0.08(-1.04%) |
May 08, 2012 | 7.825 | 7.987 | 7.736 | 7.754 | 533,002 | -0.16(-2.04%) |
May 07, 2012 | 7.736 | 7.987 | 7.691 | 7.915 | 357,764 | +0.15(+1.96%) |
May 04, 2012 | 7.637 | 7.798 | 7.538 | 7.763 | 406,472 | +0.04(+0.58%) |
May 03, 2012 | 7.807 | 7.879 | 7.655 | 7.718 | 250,122 | -0.10(-1.26%) |
May 02, 2012 | 7.673 | 7.852 | 7.610 | 7.816 | 214,725 | +0.06(+0.81%) |
May 01, 2012 | 7.834 | 7.978 | 7.754 | 7.754 | 438,993 | -0.12(-1.48%) |
Apr 30, 2012 | 8.040 | 8.049 | 7.834 | 7.870 | 228,571 | -0.22(-2.66%) |
Apr 27, 2012 | 7.960 | 8.112 | 7.825 | 8.085 | 198,239 | +0.13(+1.58%) |
Apr 26, 2012 | 7.996 | 8.031 | 7.888 | 7.960 | 200,648 | -0.08(-1.00%) |
Apr 25, 2012 | 7.987 | 8.094 | 7.942 | 8.040 | 359,362 | +0.18(+2.28%) |
Apr 24, 2012 | 7.637 | 7.870 | 7.601 | 7.861 | 418,086 | +0.26(+3.42%) |
Apr 23, 2012 | 7.736 | 7.772 | 7.503 | 7.601 | 419,718 | -0.30(-3.75%) |
Apr 20, 2012 | 8.202 | 8.202 | 7.745 | 7.897 | 856,706 | +0.30(+3.89%) |
Apr 19, 2012 | 7.664 | 7.772 | 7.530 | 7.601 | 268,385 | -0.03(-0.35%) |
Apr 18, 2012 | 7.789 | 7.816 | 7.601 | 7.628 | 255,389 | -0.24(-3.08%) |
Apr 17, 2012 | 7.754 | 7.951 | 7.754 | 7.870 | 275,562 | +0.22(+2.81%) |
Apr 16, 2012 | 7.610 | 7.781 | 7.512 | 7.655 | 197,680 | +0.12(+1.55%) |
Apr 13, 2012 | 7.825 | 7.825 | 7.538 | 7.538 | 323,246 | -0.34(-4.32%) |
Apr 12, 2012 | 7.789 | 7.933 | 7.754 | 7.879 | 200,135 | +0.09(+1.15%) |
Apr 11, 2012 | 7.691 | 7.789 | 7.637 | 7.789 | 287,842 | +0.22(+2.84%) |
Apr 10, 2012 | 7.798 | 7.870 | 7.530 | 7.574 | 541,848 | -0.22(-2.76%) |
Apr 09, 2012 | 7.807 | 7.861 | 7.736 | 7.789 | 599,620 | -0.19(-2.36%) |
Apr 05, 2012 | 7.521 | 7.987 | 7.503 | 7.978 | 982,542 | +0.46(+6.08%) |
Apr 04, 2012 | 7.538 | 7.628 | 7.494 | 7.521 | 428,855 | -0.15(-1.99%) |
Apr 03, 2012 | 7.906 | 8.085 | 7.633 | 7.673 | 1,264,341 | -0.09(-1.15%) |
Apr 02, 2012 | 7.556 | 7.763 | 7.485 | 7.763 | 477,376 | +0.17(+2.24%) |
Mar 30, 2012 | 7.781 | 7.781 | 7.583 | 7.592 | 321,151 | -0.10(-1.28%) |
Mar 29, 2012 | 7.718 | 7.731 | 7.485 | 7.691 | 248,942 | -0.12(-1.49%) |
Mar 28, 2012 | 7.709 | 7.843 | 7.686 | 7.807 | 364,538 | +0.13(+1.75%) |
Mar 27, 2012 | 7.861 | 7.942 | 7.673 | 7.673 | 543,385 | -0.19(-2.39%) |
Mar 26, 2012 | 7.718 | 7.861 | 7.691 | 7.861 | 832,808 | +0.22(+2.93%) |
Mar 23, 2012 | 7.673 | 7.745 | 7.449 | 7.637 | 726,372 | -0.04(-0.58%) |
Mar 22, 2012 | 7.798 | 7.897 | 7.637 | 7.682 | 476,895 | -0.23(-2.94%) |
Mar 21, 2012 | 8.049 | 8.094 | 7.870 | 7.915 | 425,966 | -0.07(-0.90%) |
Mar 20, 2012 | 8.085 | 8.130 | 7.888 | 7.987 | 406,112 | -0.13(-1.66%) |
Mar 19, 2012 | 8.040 | 8.197 | 8.005 | 8.121 | 444,902 | +0.10(+1.23%) |
Mar 16, 2012 | 8.220 | 8.247 | 8.023 | 8.023 | 1,119,129 | -0.17(-2.08%) |
Mar 15, 2012 | 7.906 | 8.193 | 7.870 | 8.193 | 624,092 | +0.31(+3.98%) |
Mar 14, 2012 | 8.031 | 8.067 | 7.781 | 7.879 | 557,267 | -0.14(-1.79%) |
Mar 13, 2012 | 7.521 | 8.040 | 7.458 | 8.023 | 555,934 | +0.57(+7.70%) |
Mar 12, 2012 | 7.305 | 7.458 | 7.288 | 7.449 | 433,982 | +0.19(+2.59%) |
Mar 09, 2012 | 7.216 | 7.422 | 7.207 | 7.261 | 484,839 | +0.04(+0.62%) |
Mar 08, 2012 | 7.243 | 7.368 | 7.171 | 7.216 | 627,113 | -0.01(-0.12%) |
Mar 07, 2012 | 7.108 | 7.252 | 7.019 | 7.225 | 283,819 | +0.17(+2.41%) |
Mar 06, 2012 | 7.216 | 7.243 | 6.992 | 7.054 | 379,346 | -0.26(-3.55%) |
Mar 05, 2012 | 7.207 | 7.323 | 7.099 | 7.314 | 312,958 | +0.12(+1.62%) |
Mar 02, 2012 | 7.449 | 7.485 | 7.153 | 7.198 | 718,021 | -0.26(-3.49%) |