Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.970 | 7.090 | 6.899 | 7.026 | 2,479,395 | +0.05(+0.71%) |
May 30, 2012 | 7.118 | 7.146 | 6.977 | 6.977 | 1,294,116 | -0.23(-3.24%) |
May 29, 2012 | 7.055 | 7.217 | 7.026 | 7.210 | 1,271,605 | +0.25(+3.55%) |
May 25, 2012 | 6.970 | 7.026 | 6.906 | 6.963 | 985,030 | -0.01(-0.10%) |
May 24, 2012 | 7.005 | 7.069 | 6.828 | 6.970 | 1,641,342 | -0.01(-0.20%) |
May 23, 2012 | 6.941 | 7.016 | 6.786 | 6.984 | 1,754,868 | -0.04(-0.50%) |
May 22, 2012 | 7.047 | 7.104 | 6.970 | 7.019 | 2,206,163 | -0.01(-0.20%) |
May 21, 2012 | 6.814 | 7.051 | 6.804 | 7.033 | 2,083,391 | +0.23(+3.43%) |
May 18, 2012 | 6.906 | 6.977 | 6.772 | 6.800 | 1,932,229 | -0.11(-1.64%) |
May 17, 2012 | 7.274 | 7.288 | 6.913 | 6.913 | 3,199,466 | -0.35(-4.77%) |
May 16, 2012 | 7.387 | 7.450 | 7.252 | 7.260 | 1,414,673 | -0.11(-1.44%) |
May 15, 2012 | 7.302 | 7.373 | 7.263 | 7.366 | 1,664,817 | +0.08(+1.07%) |
May 14, 2012 | 7.387 | 7.493 | 7.288 | 7.288 | 1,682,316 | -0.21(-2.83%) |
May 11, 2012 | 7.401 | 7.560 | 7.387 | 7.500 | 1,232,586 | +0.03(+0.38%) |
May 10, 2012 | 7.521 | 7.549 | 7.380 | 7.472 | 1,518,884 | +0.01(+0.19%) |
May 09, 2012 | 7.366 | 7.493 | 7.310 | 7.458 | 1,923,041 | -0.02(-0.28%) |
May 08, 2012 | 7.387 | 7.507 | 7.345 | 7.479 | 1,837,829 | +0.04(+0.47%) |
May 07, 2012 | 7.422 | 7.507 | 7.387 | 7.444 | 1,106,212 | +0.01(+0.19%) |
May 04, 2012 | 7.514 | 7.528 | 7.391 | 7.429 | 2,461,707 | -0.11(-1.40%) |
May 03, 2012 | 7.605 | 7.696 | 7.500 | 7.535 | 2,185,553 | -0.05(-0.65%) |
May 02, 2012 | 7.514 | 7.584 | 7.465 | 7.584 | 1,841,935 | -0.01(-0.09%) |
May 01, 2012 | 7.535 | 7.724 | 7.514 | 7.591 | 3,253,265 | +0.13(+1.79%) |
Apr 30, 2012 | 7.542 | 7.542 | 7.408 | 7.458 | 5,314,973 | -0.08(-1.02%) |
Apr 27, 2012 | 7.486 | 7.563 | 7.401 | 7.535 | 1,843,246 | +0.05(+0.66%) |
Apr 26, 2012 | 7.415 | 7.514 | 7.401 | 7.486 | 1,153,713 | +0.04(+0.57%) |
Apr 25, 2012 | 7.514 | 7.570 | 7.384 | 7.444 | 1,711,365 | +0.02(+0.28%) |
Apr 24, 2012 | 7.303 | 7.422 | 7.275 | 7.422 | 2,039,702 | +0.11(+1.44%) |
Apr 23, 2012 | 7.366 | 7.422 | 7.261 | 7.317 | 2,323,844 | -0.18(-2.34%) |
Apr 20, 2012 | 7.479 | 7.542 | 7.422 | 7.493 | 2,532,897 | +0.15(+2.10%) |
Apr 19, 2012 | 7.142 | 7.398 | 7.135 | 7.338 | 3,035,967 | +0.23(+3.26%) |
Apr 18, 2012 | 7.163 | 7.184 | 7.093 | 7.107 | 935,686 | -0.11(-1.55%) |
Apr 17, 2012 | 7.233 | 7.296 | 7.177 | 7.219 | 1,473,335 | +0.07(+0.98%) |
Apr 16, 2012 | 7.128 | 7.254 | 7.093 | 7.149 | 1,539,942 | +0.08(+1.09%) |
Apr 13, 2012 | 7.149 | 7.191 | 7.072 | 7.072 | 1,073,910 | -0.14(-1.95%) |
Apr 12, 2012 | 7.044 | 7.247 | 7.016 | 7.212 | 1,724,580 | +0.18(+2.59%) |
Apr 11, 2012 | 6.868 | 7.051 | 6.847 | 7.030 | 2,757,602 | +0.24(+3.51%) |
Apr 10, 2012 | 7.009 | 7.030 | 6.777 | 6.791 | 2,222,605 | -0.23(-3.30%) |
Apr 09, 2012 | 7.093 | 7.135 | 7.016 | 7.023 | 1,475,132 | -0.21(-2.91%) |
Apr 05, 2012 | 7.191 | 7.282 | 7.191 | 7.233 | 1,093,914 | -0.02(-0.29%) |
Apr 04, 2012 | 7.282 | 7.317 | 7.191 | 7.254 | 1,440,301 | -0.14(-1.90%) |
Apr 03, 2012 | 7.366 | 7.489 | 7.359 | 7.394 | 2,115,422 | -0.02(-0.28%) |
Apr 02, 2012 | 7.177 | 7.415 | 7.177 | 7.415 | 2,873,085 | +0.20(+2.72%) |
Mar 30, 2012 | 7.149 | 7.240 | 7.086 | 7.219 | 1,922,686 | +0.14(+1.98%) |
Mar 29, 2012 | 7.072 | 7.128 | 6.995 | 7.079 | 4,204,381 | -0.08(-1.08%) |
Mar 28, 2012 | 7.170 | 7.198 | 7.065 | 7.156 | 2,233,984 | -0.01(-0.20%) |
Mar 27, 2012 | 7.177 | 7.240 | 7.170 | 7.170 | 2,761,956 | -0.02(-0.29%) |
Mar 26, 2012 | 7.044 | 7.198 | 6.988 | 7.191 | 5,921,163 | +0.25(+3.64%) |
Mar 23, 2012 | 6.833 | 6.938 | 6.795 | 6.938 | 3,998,119 | +0.08(+1.12%) |
Mar 22, 2012 | 6.910 | 6.952 | 6.798 | 6.861 | 1,366,102 | -0.14(-2.00%) |
Mar 21, 2012 | 7.016 | 7.079 | 6.910 | 7.002 | 1,552,482 | +0.01(+0.10%) |
Mar 20, 2012 | 6.995 | 7.008 | 6.995 | 6.995 | 2,618,885 | -0.01(-0.20%) |
Mar 19, 2012 | 6.883 | 7.064 | 6.855 | 7.008 | 2,358,703 | +0.15(+2.23%) |
Mar 16, 2012 | 6.904 | 6.918 | 6.848 | 6.855 | 2,936,392 | -0.08(-1.10%) |
Mar 15, 2012 | 6.939 | 6.967 | 6.862 | 6.932 | 1,412,017 | +0.01(+0.20%) |
Mar 14, 2012 | 6.967 | 6.995 | 6.883 | 6.918 | 1,496,080 | -0.07(-1.00%) |
Mar 13, 2012 | 6.793 | 7.015 | 6.740 | 6.988 | 2,228,941 | +0.28(+4.15%) |
Mar 12, 2012 | 6.786 | 6.827 | 6.681 | 6.709 | 1,787,438 | -0.06(-0.82%) |
Mar 09, 2012 | 6.751 | 6.862 | 6.723 | 6.765 | 1,749,150 | +0.01(+0.21%) |
Mar 08, 2012 | 6.779 | 6.779 | 6.681 | 6.751 | 1,321,094 | +0.02(+0.31%) |
Mar 07, 2012 | 6.695 | 6.737 | 6.598 | 6.730 | 2,616,496 | +0.08(+1.26%) |
Mar 06, 2012 | 6.772 | 6.800 | 6.619 | 6.647 | 2,042,636 | -0.20(-2.95%) |
Mar 05, 2012 | 6.821 | 6.869 | 6.674 | 6.848 | 2,256,232 | -0.01(-0.10%) |
Mar 02, 2012 | 6.855 | 7.008 | 6.841 | 6.855 | 2,582,621 | +0.00(+0.00%) |