Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.539 | 7.586 | 7.534 | 7.586 | 43,220 | +0.07(+0.90%) |
May 30, 2012 | 7.566 | 7.566 | 7.518 | 7.518 | 52,342 | -0.04(-0.48%) |
May 29, 2012 | 7.607 | 7.613 | 7.508 | 7.555 | 112,461 | -0.05(-0.69%) |
May 25, 2012 | 7.581 | 7.613 | 7.560 | 7.607 | 99,982 | +0.01(+0.07%) |
May 24, 2012 | 7.602 | 7.607 | 7.549 | 7.602 | 49,049 | +0.03(+0.41%) |
May 23, 2012 | 7.581 | 7.616 | 7.571 | 7.571 | 56,228 | -0.00(-0.01%) |
May 22, 2012 | 7.586 | 7.586 | 7.555 | 7.571 | 53,375 | -0.01(-0.13%) |
May 21, 2012 | 7.581 | 7.618 | 7.571 | 7.581 | 72,268 | +0.03(+0.35%) |
May 18, 2012 | 7.644 | 7.649 | 7.456 | 7.555 | 167,174 | -0.08(-1.03%) |
May 17, 2012 | 7.790 | 7.796 | 7.623 | 7.634 | 78,845 | -0.17(-2.15%) |
May 16, 2012 | 7.806 | 7.817 | 7.780 | 7.801 | 71,188 | +0.03(+0.34%) |
May 15, 2012 | 7.780 | 7.817 | 7.759 | 7.775 | 53,350 | -0.02(-0.27%) |
May 14, 2012 | 7.832 | 7.859 | 7.796 | 7.796 | 54,904 | -0.04(-0.53%) |
May 11, 2012 | 7.822 | 7.838 | 7.822 | 7.838 | 23,380 | +0.01(+0.07%) |
May 10, 2012 | 7.879 | 7.895 | 7.832 | 7.832 | 57,264 | -0.04(-0.53%) |
May 09, 2012 | 7.874 | 7.927 | 7.874 | 7.874 | 71,190 | -0.00(-0.02%) |
May 08, 2012 | 7.793 | 7.886 | 7.793 | 7.876 | 70,663 | +0.06(+0.73%) |
May 07, 2012 | 7.813 | 7.834 | 7.787 | 7.819 | 56,468 | +0.01(+0.07%) |
May 04, 2012 | 7.819 | 7.824 | 7.782 | 7.813 | 64,204 | -0.01(-0.07%) |
May 03, 2012 | 7.855 | 7.886 | 7.787 | 7.819 | 87,505 | -0.02(-0.27%) |
May 02, 2012 | 7.777 | 7.839 | 7.766 | 7.839 | 45,644 | +0.06(+0.74%) |
May 01, 2012 | 7.766 | 7.793 | 7.756 | 7.782 | 64,521 | +0.06(+0.81%) |
Apr 30, 2012 | 7.730 | 7.761 | 7.694 | 7.720 | 62,901 | +0.00(+0.00%) |
Apr 27, 2012 | 7.673 | 7.720 | 7.631 | 7.720 | 67,458 | +0.08(+1.02%) |
Apr 26, 2012 | 7.626 | 7.699 | 7.595 | 7.642 | 82,971 | +0.01(+0.14%) |
Apr 25, 2012 | 7.756 | 7.766 | 7.605 | 7.631 | 121,704 | -0.12(-1.61%) |
Apr 24, 2012 | 7.720 | 7.756 | 7.699 | 7.756 | 70,273 | +0.06(+0.74%) |
Apr 23, 2012 | 7.683 | 7.706 | 7.668 | 7.699 | 55,889 | +0.05(+0.68%) |
Apr 20, 2012 | 7.647 | 7.652 | 7.595 | 7.647 | 92,307 | +0.01(+0.14%) |
Apr 19, 2012 | 7.647 | 7.647 | 7.595 | 7.636 | 49,300 | +0.03(+0.34%) |
Apr 18, 2012 | 7.621 | 7.647 | 7.589 | 7.610 | 49,634 | +0.03(+0.34%) |
Apr 17, 2012 | 7.548 | 7.584 | 7.517 | 7.584 | 49,458 | +0.04(+0.55%) |
Apr 16, 2012 | 7.543 | 7.553 | 7.513 | 7.543 | 89,946 | -0.01(-0.07%) |
Apr 13, 2012 | 7.626 | 7.626 | 7.532 | 7.548 | 32,301 | -0.09(-1.16%) |
Apr 12, 2012 | 7.636 | 7.720 | 7.621 | 7.636 | 87,633 | +0.05(+0.62%) |
Apr 11, 2012 | 7.569 | 7.600 | 7.558 | 7.589 | 35,157 | +0.03(+0.41%) |
Apr 10, 2012 | 7.532 | 7.563 | 7.506 | 7.558 | 92,138 | +0.06(+0.74%) |
Apr 09, 2012 | 7.461 | 7.508 | 7.461 | 7.503 | 60,503 | +0.04(+0.56%) |
Apr 05, 2012 | 7.327 | 7.497 | 7.327 | 7.461 | 104,103 | +0.13(+1.84%) |
Apr 04, 2012 | 7.332 | 7.368 | 7.311 | 7.327 | 45,344 | +0.01(+0.07%) |
Apr 03, 2012 | 7.358 | 7.358 | 7.280 | 7.321 | 54,790 | -0.01(-0.14%) |
Apr 02, 2012 | 7.337 | 7.368 | 7.332 | 7.332 | 86,045 | -0.01(-0.07%) |
Mar 30, 2012 | 7.249 | 7.342 | 7.249 | 7.337 | 91,068 | +0.08(+1.07%) |
Mar 29, 2012 | 7.259 | 7.316 | 7.244 | 7.259 | 147,189 | +0.02(+0.21%) |
Mar 28, 2012 | 7.125 | 7.244 | 7.114 | 7.244 | 117,732 | +0.14(+1.97%) |
Mar 27, 2012 | 7.026 | 7.104 | 6.985 | 7.104 | 129,455 | +0.10(+1.40%) |
Mar 26, 2012 | 7.073 | 7.083 | 7.005 | 7.005 | 125,900 | -0.08(-1.17%) |
Mar 23, 2012 | 7.062 | 7.094 | 7.052 | 7.088 | 66,685 | +0.04(+0.59%) |
Mar 22, 2012 | 7.021 | 7.047 | 6.995 | 7.047 | 111,473 | +0.03(+0.37%) |
Mar 21, 2012 | 7.016 | 7.037 | 6.964 | 7.021 | 211,787 | +0.01(+0.07%) |
Mar 20, 2012 | 7.047 | 7.088 | 7.000 | 7.016 | 101,449 | -0.05(-0.73%) |
Mar 19, 2012 | 6.954 | 7.078 | 6.867 | 7.068 | 136,325 | +0.06(+0.89%) |
Mar 16, 2012 | 7.042 | 7.042 | 6.881 | 7.005 | 244,310 | -0.06(-0.81%) |
Mar 15, 2012 | 7.259 | 7.259 | 7.047 | 7.062 | 256,519 | -0.20(-2.71%) |
Mar 14, 2012 | 7.420 | 7.420 | 7.259 | 7.259 | 72,973 | -0.18(-2.37%) |
Mar 13, 2012 | 7.435 | 7.444 | 7.404 | 7.435 | 35,026 | -0.01(-0.07%) |
Mar 12, 2012 | 7.404 | 7.440 | 7.399 | 7.440 | 30,878 | +0.04(+0.56%) |
Mar 09, 2012 | 7.435 | 7.446 | 7.389 | 7.399 | 51,825 | -0.04(-0.49%) |
Mar 08, 2012 | 7.471 | 7.471 | 7.420 | 7.435 | 39,633 | -0.04(-0.57%) |
Mar 07, 2012 | 7.411 | 7.483 | 7.410 | 7.478 | 48,422 | +0.05(+0.69%) |
Mar 06, 2012 | 7.432 | 7.432 | 7.386 | 7.427 | 73,547 | -0.01(-0.07%) |
Mar 05, 2012 | 7.380 | 7.450 | 7.329 | 7.432 | 64,895 | +0.05(+0.70%) |
Mar 02, 2012 | 7.422 | 7.447 | 7.355 | 7.380 | 53,562 | -0.01(-0.07%) |