Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.007 | 8.067 | 7.933 | 7.944 | 84,549 | -0.10(-1.21%) |
Apr 27, 2012 | 8.053 | 8.053 | 7.990 | 8.041 | 60,569 | +0.01(+0.07%) |
Apr 26, 2012 | 8.001 | 8.132 | 8.001 | 8.035 | 104,500 | -0.01(-0.07%) |
Apr 25, 2012 | 8.075 | 8.184 | 7.984 | 8.041 | 213,161 | +0.02(+0.21%) |
Apr 24, 2012 | 7.876 | 8.081 | 7.876 | 8.024 | 265,587 | +0.14(+1.81%) |
Apr 23, 2012 | 7.773 | 7.937 | 7.767 | 7.881 | 139,664 | -0.02(-0.29%) |
Apr 20, 2012 | 7.733 | 7.995 | 7.733 | 7.904 | 122,926 | +0.25(+3.28%) |
Apr 19, 2012 | 7.773 | 7.824 | 7.653 | 7.653 | 33,564 | -0.08(-1.03%) |
Apr 18, 2012 | 7.916 | 7.947 | 7.733 | 7.733 | 61,955 | -0.19(-2.38%) |
Apr 17, 2012 | 7.921 | 8.127 | 7.887 | 7.921 | 115,870 | +0.15(+1.91%) |
Apr 16, 2012 | 7.545 | 7.841 | 7.527 | 7.773 | 83,015 | +0.23(+3.03%) |
Apr 13, 2012 | 7.659 | 7.659 | 7.442 | 7.545 | 101,153 | -0.11(-1.49%) |
Apr 12, 2012 | 7.562 | 7.733 | 7.550 | 7.659 | 73,720 | +0.11(+1.44%) |
Apr 11, 2012 | 7.442 | 7.567 | 7.425 | 7.550 | 176,568 | +0.14(+1.93%) |
Apr 10, 2012 | 7.727 | 7.727 | 7.351 | 7.408 | 136,699 | -0.26(-3.42%) |
Apr 09, 2012 | 7.819 | 7.819 | 7.545 | 7.670 | 122,231 | -0.26(-3.31%) |
Apr 05, 2012 | 7.824 | 7.976 | 7.824 | 7.933 | 66,784 | +0.06(+0.80%) |
Apr 04, 2012 | 7.927 | 7.927 | 7.853 | 7.870 | 82,416 | -0.11(-1.36%) |
Apr 03, 2012 | 8.064 | 8.064 | 7.944 | 7.978 | 94,533 | -0.07(-0.85%) |
Apr 02, 2012 | 7.984 | 8.075 | 7.938 | 8.047 | 229,047 | +0.08(+1.00%) |
Mar 30, 2012 | 7.916 | 8.087 | 7.819 | 7.967 | 418,354 | +0.11(+1.45%) |
Mar 29, 2012 | 7.693 | 7.887 | 7.659 | 7.853 | 261,243 | +0.09(+1.18%) |
Mar 28, 2012 | 7.767 | 7.984 | 7.676 | 7.761 | 139,902 | -0.13(-1.66%) |
Mar 27, 2012 | 7.938 | 8.053 | 7.710 | 7.893 | 308,172 | -0.02(-0.29%) |
Mar 26, 2012 | 8.070 | 8.075 | 7.864 | 7.916 | 158,024 | -0.06(-0.72%) |
Mar 23, 2012 | 7.767 | 7.990 | 7.710 | 7.973 | 141,483 | +0.23(+3.02%) |
Mar 22, 2012 | 7.859 | 7.876 | 7.653 | 7.739 | 300,639 | -0.15(-1.95%) |
Mar 21, 2012 | 7.876 | 8.030 | 7.864 | 7.893 | 108,914 | +0.05(+0.58%) |
Mar 20, 2012 | 7.739 | 7.910 | 7.739 | 7.847 | 109,544 | +0.03(+0.36%) |
Mar 19, 2012 | 7.676 | 7.881 | 7.659 | 7.819 | 167,672 | +0.10(+1.33%) |
Mar 16, 2012 | 7.773 | 7.773 | 7.596 | 7.716 | 217,311 | -0.05(-0.66%) |
Mar 15, 2012 | 7.625 | 7.772 | 7.596 | 7.767 | 171,423 | +0.12(+1.57%) |
Mar 14, 2012 | 7.699 | 7.699 | 7.602 | 7.647 | 179,916 | -0.05(-0.67%) |
Mar 13, 2012 | 7.585 | 7.790 | 7.453 | 7.699 | 415,064 | +0.11(+1.50%) |
Mar 12, 2012 | 7.602 | 7.607 | 7.290 | 7.585 | 401,645 | +0.02(+0.30%) |
Mar 09, 2012 | 7.459 | 7.619 | 7.436 | 7.562 | 390,077 | -0.07(-0.97%) |
Mar 08, 2012 | 7.425 | 7.670 | 7.425 | 7.636 | 301,655 | +0.19(+2.53%) |
Mar 07, 2012 | 7.419 | 7.448 | 7.391 | 7.448 | 216,063 | +0.06(+0.85%) |
Mar 06, 2012 | 7.322 | 7.419 | 7.322 | 7.385 | 124,454 | -0.01(-0.08%) |
Mar 05, 2012 | 7.242 | 7.442 | 7.242 | 7.391 | 175,439 | +0.10(+1.33%) |
Mar 02, 2012 | 7.111 | 7.311 | 7.111 | 7.294 | 755,557 | +0.21(+2.90%) |
Mar 01, 2012 | 7.088 | 7.276 | 7.037 | 7.088 | 95,693 | +0.07(+1.06%) |
Feb 29, 2012 | 7.099 | 7.202 | 7.014 | 7.014 | 100,571 | -0.05(-0.73%) |
Feb 28, 2012 | 7.082 | 7.185 | 7.031 | 7.065 | 67,894 | -0.03(-0.48%) |
Feb 27, 2012 | 7.082 | 7.134 | 6.980 | 7.099 | 35,991 | -0.01(-0.08%) |
Feb 24, 2012 | 7.094 | 7.134 | 7.054 | 7.105 | 51,515 | +0.02(+0.32%) |
Feb 23, 2012 | 7.042 | 7.088 | 6.940 | 7.082 | 145,642 | +0.04(+0.57%) |
Feb 22, 2012 | 7.008 | 7.060 | 6.991 | 7.042 | 43,581 | +0.01(+0.16%) |
Feb 21, 2012 | 7.002 | 7.087 | 6.934 | 7.031 | 126,324 | +0.07(+1.07%) |
Feb 17, 2012 | 7.025 | 7.048 | 6.945 | 6.957 | 88,213 | -0.04(-0.57%) |
Feb 16, 2012 | 7.014 | 7.071 | 6.940 | 6.997 | 76,883 | -0.01(-0.16%) |
Feb 15, 2012 | 6.980 | 7.048 | 6.917 | 7.008 | 54,126 | +0.04(+0.57%) |
Feb 14, 2012 | 6.997 | 6.997 | 6.923 | 6.968 | 51,081 | -0.05(-0.73%) |
Feb 13, 2012 | 6.888 | 7.020 | 6.768 | 7.020 | 53,343 | +0.17(+2.50%) |
Feb 10, 2012 | 6.888 | 7.071 | 6.848 | 6.848 | 71,216 | -0.17(-2.44%) |
Feb 09, 2012 | 7.099 | 7.099 | 6.865 | 7.020 | 58,069 | -0.07(-1.05%) |
Feb 08, 2012 | 7.008 | 7.139 | 6.968 | 7.094 | 104,375 | +0.11(+1.64%) |
Feb 07, 2012 | 7.128 | 7.128 | 6.860 | 6.980 | 73,580 | -0.15(-2.08%) |
Feb 06, 2012 | 7.151 | 7.197 | 7.111 | 7.128 | 33,066 | -0.03(-0.40%) |
Feb 03, 2012 | 7.025 | 7.185 | 7.025 | 7.157 | 104,650 | +0.21(+2.96%) |
Feb 02, 2012 | 6.957 | 7.002 | 6.820 | 6.951 | 65,470 | -0.01(-0.16%) |