Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.872 | 6.913 | 6.731 | 6.861 | 3,655,637 | +0.01(+0.11%) |
May 30, 2012 | 6.842 | 6.913 | 6.842 | 6.853 | 1,145,374 | -0.01(-0.11%) |
May 29, 2012 | 6.779 | 6.902 | 6.764 | 6.861 | 1,253,762 | +0.10(+1.48%) |
May 25, 2012 | 6.764 | 6.798 | 6.727 | 6.760 | 695,045 | +0.01(+0.11%) |
May 24, 2012 | 6.738 | 6.757 | 6.686 | 6.753 | 766,085 | +0.02(+0.28%) |
May 23, 2012 | 6.597 | 6.734 | 6.590 | 6.734 | 1,117,885 | +0.10(+1.45%) |
May 22, 2012 | 6.679 | 6.779 | 6.610 | 6.638 | 1,376,600 | -0.06(-0.89%) |
May 21, 2012 | 6.523 | 6.697 | 6.508 | 6.697 | 1,978,289 | +0.20(+3.09%) |
May 18, 2012 | 6.690 | 6.690 | 6.486 | 6.497 | 3,668,268 | -0.20(-3.05%) |
May 17, 2012 | 6.928 | 6.939 | 6.697 | 6.701 | 2,360,028 | -0.23(-3.37%) |
May 16, 2012 | 7.006 | 7.017 | 6.924 | 6.935 | 1,269,457 | -0.09(-1.27%) |
May 15, 2012 | 6.998 | 7.039 | 6.946 | 7.024 | 2,000,181 | -0.01(-0.16%) |
May 14, 2012 | 6.931 | 7.039 | 6.816 | 7.035 | 2,361,210 | -0.14(-1.97%) |
May 11, 2012 | 7.173 | 7.203 | 7.162 | 7.177 | 2,082,735 | -0.01(-0.15%) |
May 10, 2012 | 7.199 | 7.210 | 7.169 | 7.188 | 2,320,508 | +0.00(+0.05%) |
May 09, 2012 | 7.151 | 7.206 | 7.151 | 7.184 | 3,495,663 | -0.01(-0.21%) |
May 08, 2012 | 7.165 | 7.221 | 7.160 | 7.199 | 11,738,354 | -0.33(-4.39%) |
May 07, 2012 | 7.411 | 7.541 | 7.314 | 7.529 | 1,363,536 | +0.11(+1.50%) |
May 04, 2012 | 7.251 | 7.451 | 7.243 | 7.418 | 918,674 | +0.16(+2.20%) |
May 03, 2012 | 7.433 | 7.678 | 7.243 | 7.258 | 1,876,605 | -0.10(-1.41%) |
May 02, 2012 | 7.451 | 7.451 | 7.299 | 7.362 | 1,706,716 | -0.10(-1.34%) |
May 01, 2012 | 7.570 | 7.596 | 7.451 | 7.463 | 1,774,972 | -0.07(-0.99%) |
Apr 30, 2012 | 7.459 | 7.626 | 7.459 | 7.537 | 2,175,104 | +0.06(+0.79%) |
Apr 27, 2012 | 7.429 | 7.492 | 7.418 | 7.477 | 877,966 | +0.05(+0.65%) |
Apr 26, 2012 | 7.396 | 7.455 | 7.370 | 7.429 | 943,091 | +0.03(+0.45%) |
Apr 25, 2012 | 7.433 | 7.433 | 7.396 | 7.396 | 1,263,184 | +0.00(+0.05%) |
Apr 24, 2012 | 7.303 | 7.392 | 7.303 | 7.392 | 723,345 | +0.09(+1.22%) |
Apr 23, 2012 | 7.292 | 7.351 | 7.255 | 7.303 | 647,368 | -0.03(-0.46%) |
Apr 20, 2012 | 7.295 | 7.347 | 7.277 | 7.336 | 1,244,662 | +0.06(+0.82%) |
Apr 19, 2012 | 7.225 | 7.316 | 7.184 | 7.277 | 1,003,489 | +0.06(+0.88%) |
Apr 18, 2012 | 7.169 | 7.243 | 7.136 | 7.214 | 961,829 | +0.03(+0.47%) |
Apr 17, 2012 | 7.151 | 7.180 | 7.084 | 7.180 | 1,024,035 | +0.04(+0.62%) |
Apr 16, 2012 | 7.080 | 7.136 | 7.039 | 7.136 | 1,089,214 | +0.09(+1.32%) |
Apr 13, 2012 | 6.965 | 7.054 | 6.921 | 7.043 | 851,559 | +0.06(+0.90%) |
Apr 12, 2012 | 6.887 | 6.983 | 6.887 | 6.980 | 828,921 | +0.11(+1.62%) |
Apr 11, 2012 | 6.775 | 6.883 | 6.757 | 6.868 | 674,504 | +0.10(+1.48%) |
Apr 10, 2012 | 6.887 | 6.920 | 6.749 | 6.768 | 970,562 | -0.10(-1.51%) |
Apr 09, 2012 | 6.753 | 6.905 | 6.746 | 6.872 | 804,824 | +0.09(+1.37%) |
Apr 05, 2012 | 6.812 | 6.824 | 6.757 | 6.779 | 907,722 | -0.04(-0.55%) |
Apr 04, 2012 | 6.868 | 6.902 | 6.809 | 6.816 | 904,869 | -0.08(-1.18%) |
Apr 03, 2012 | 7.006 | 7.006 | 6.890 | 6.898 | 799,157 | -0.12(-1.69%) |
Apr 02, 2012 | 6.950 | 7.017 | 6.916 | 7.017 | 1,194,643 | +0.08(+1.18%) |
Mar 30, 2012 | 6.972 | 6.983 | 6.935 | 6.935 | 1,017,590 | -0.02(-0.27%) |
Mar 29, 2012 | 6.916 | 6.965 | 6.913 | 6.954 | 777,079 | +0.01(+0.16%) |
Mar 28, 2012 | 6.961 | 7.009 | 6.916 | 6.942 | 717,777 | -0.01(-0.11%) |
Mar 27, 2012 | 6.942 | 7.009 | 6.939 | 6.950 | 1,001,389 | +0.00(+0.00%) |
Mar 26, 2012 | 6.931 | 6.968 | 6.931 | 6.950 | 1,019,593 | +0.06(+0.92%) |
Mar 23, 2012 | 6.786 | 6.913 | 6.768 | 6.887 | 1,131,777 | +0.10(+1.53%) |
Mar 22, 2012 | 6.801 | 6.835 | 6.768 | 6.783 | 574,304 | -0.04(-0.60%) |
Mar 21, 2012 | 6.853 | 6.857 | 6.794 | 6.824 | 737,056 | +0.01(+0.16%) |
Mar 20, 2012 | 6.853 | 6.864 | 6.809 | 6.812 | 597,666 | -0.06(-0.86%) |
Mar 19, 2012 | 6.853 | 6.909 | 6.846 | 6.872 | 1,138,391 | -0.01(-0.22%) |
Mar 16, 2012 | 6.894 | 6.931 | 6.853 | 6.887 | 1,251,681 | +0.00(+0.05%) |
Mar 15, 2012 | 6.857 | 6.909 | 6.779 | 6.883 | 1,304,734 | +0.02(+0.32%) |
Mar 14, 2012 | 6.968 | 6.968 | 6.861 | 6.861 | 847,012 | -0.10(-1.39%) |
Mar 13, 2012 | 6.928 | 6.976 | 6.898 | 6.957 | 931,822 | +0.07(+0.97%) |
Mar 12, 2012 | 7.021 | 7.021 | 6.876 | 6.890 | 983,352 | -0.10(-1.38%) |
Mar 09, 2012 | 7.009 | 7.013 | 6.965 | 6.987 | 1,280,955 | +0.00(+0.00%) |
Mar 08, 2012 | 7.050 | 7.058 | 6.946 | 6.987 | 1,363,140 | -0.04(-0.58%) |
Mar 07, 2012 | 6.950 | 7.050 | 6.876 | 7.028 | 1,426,655 | +0.11(+1.56%) |
Mar 06, 2012 | 6.887 | 6.980 | 6.872 | 6.920 | 1,330,807 | +0.01(+0.11%) |
Mar 05, 2012 | 6.809 | 6.916 | 6.809 | 6.913 | 2,678,194 | +0.12(+1.69%) |
Mar 02, 2012 | 6.805 | 6.864 | 6.786 | 6.798 | 1,205,026 | +0.01(+0.16%) |