Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.554 | 7.559 | 7.549 | 7.549 | 46,858 | -0.01(-0.13%) |
Apr 27, 2012 | 7.529 | 7.559 | 7.519 | 7.559 | 23,669 | +0.06(+0.86%) |
Apr 26, 2012 | 7.514 | 7.544 | 7.475 | 7.495 | 102,752 | -0.03(-0.39%) |
Apr 25, 2012 | 7.529 | 7.554 | 7.509 | 7.524 | 71,248 | -0.01(-0.13%) |
Apr 24, 2012 | 7.480 | 7.534 | 7.450 | 7.534 | 86,287 | +0.05(+0.73%) |
Apr 23, 2012 | 7.475 | 7.480 | 7.425 | 7.480 | 51,452 | +0.01(+0.13%) |
Apr 20, 2012 | 7.465 | 7.470 | 7.435 | 7.470 | 26,311 | +0.00(+0.07%) |
Apr 19, 2012 | 7.465 | 7.490 | 7.455 | 7.465 | 35,666 | +0.00(+0.07%) |
Apr 18, 2012 | 7.480 | 7.480 | 7.421 | 7.460 | 99,713 | -0.04(-0.53%) |
Apr 17, 2012 | 7.356 | 7.509 | 7.351 | 7.500 | 107,960 | +0.13(+1.81%) |
Apr 16, 2012 | 7.366 | 7.411 | 7.346 | 7.366 | 108,925 | +0.04(+0.55%) |
Apr 13, 2012 | 7.337 | 7.356 | 7.317 | 7.326 | 51,262 | -0.05(-0.68%) |
Apr 12, 2012 | 7.396 | 7.396 | 7.361 | 7.376 | 53,825 | +0.00(+0.00%) |
Apr 11, 2012 | 7.341 | 7.406 | 7.337 | 7.376 | 53,167 | +0.02(+0.24%) |
Apr 10, 2012 | 7.346 | 7.386 | 7.327 | 7.359 | 73,924 | +0.00(+0.04%) |
Apr 09, 2012 | 7.282 | 7.380 | 7.272 | 7.356 | 124,938 | +0.06(+0.81%) |
Apr 05, 2012 | 7.282 | 7.311 | 7.272 | 7.297 | 50,866 | +0.01(+0.13%) |
Apr 04, 2012 | 7.213 | 7.356 | 7.213 | 7.287 | 217,833 | +0.06(+0.82%) |
Apr 03, 2012 | 7.159 | 7.238 | 7.139 | 7.228 | 62,866 | +0.09(+1.24%) |
Apr 02, 2012 | 7.164 | 7.198 | 7.139 | 7.139 | 64,199 | +0.00(+0.07%) |
Mar 30, 2012 | 7.115 | 7.154 | 7.115 | 7.135 | 92,266 | -0.02(-0.34%) |
Mar 29, 2012 | 7.213 | 7.223 | 7.135 | 7.159 | 67,025 | -0.06(-0.88%) |
Mar 28, 2012 | 7.194 | 7.262 | 7.194 | 7.223 | 60,104 | +0.05(+0.75%) |
Mar 27, 2012 | 7.125 | 7.208 | 7.056 | 7.169 | 111,728 | +0.04(+0.62%) |
Mar 26, 2012 | 7.130 | 7.139 | 7.095 | 7.125 | 235,398 | +0.00(+0.00%) |
Mar 23, 2012 | 7.090 | 7.149 | 7.090 | 7.125 | 235,769 | +0.03(+0.49%) |
Mar 22, 2012 | 7.110 | 7.169 | 7.090 | 7.090 | 132,908 | -0.03(-0.41%) |
Mar 21, 2012 | 7.046 | 7.120 | 7.046 | 7.120 | 96,438 | +0.06(+0.91%) |
Mar 20, 2012 | 6.968 | 7.085 | 6.963 | 7.056 | 78,711 | +0.11(+1.63%) |
Mar 19, 2012 | 6.889 | 7.017 | 6.843 | 6.943 | 161,009 | +0.03(+0.50%) |
Mar 16, 2012 | 7.061 | 7.061 | 6.854 | 6.909 | 323,421 | -0.15(-2.09%) |
Mar 15, 2012 | 7.135 | 7.135 | 7.031 | 7.056 | 193,511 | -0.11(-1.58%) |
Mar 14, 2012 | 7.253 | 7.267 | 7.141 | 7.169 | 161,286 | -0.11(-1.49%) |
Mar 13, 2012 | 7.248 | 7.277 | 7.213 | 7.277 | 72,290 | +0.00(+0.00%) |
Mar 12, 2012 | 7.272 | 7.326 | 7.253 | 7.277 | 70,103 | +0.00(+0.07%) |
Mar 09, 2012 | 7.253 | 7.302 | 7.253 | 7.272 | 32,070 | +0.05(+0.68%) |
Mar 08, 2012 | 7.257 | 7.282 | 7.218 | 7.223 | 69,559 | -0.03(-0.47%) |
Mar 07, 2012 | 7.232 | 7.281 | 7.232 | 7.257 | 87,899 | +0.03(+0.47%) |
Mar 06, 2012 | 7.237 | 7.262 | 7.223 | 7.223 | 142,718 | -0.01(-0.14%) |
Mar 05, 2012 | 7.237 | 7.262 | 7.224 | 7.232 | 56,188 | +0.01(+0.20%) |
Mar 02, 2012 | 7.203 | 7.271 | 7.203 | 7.218 | 111,057 | -0.01(-0.20%) |
Mar 01, 2012 | 7.223 | 7.262 | 7.214 | 7.232 | 76,038 | +0.04(+0.54%) |
Feb 29, 2012 | 7.184 | 7.208 | 7.183 | 7.193 | 72,078 | -0.01(-0.14%) |
Feb 28, 2012 | 7.198 | 7.232 | 7.169 | 7.203 | 119,898 | +0.03(+0.41%) |
Feb 27, 2012 | 7.159 | 7.197 | 7.120 | 7.174 | 96,197 | +0.05(+0.69%) |
Feb 24, 2012 | 7.100 | 7.159 | 7.100 | 7.125 | 117,481 | +0.05(+0.69%) |
Feb 23, 2012 | 7.081 | 7.110 | 7.066 | 7.076 | 65,065 | +0.01(+0.14%) |
Feb 22, 2012 | 7.140 | 7.149 | 7.061 | 7.066 | 96,389 | -0.08(-1.09%) |
Feb 21, 2012 | 7.047 | 7.199 | 7.027 | 7.144 | 149,349 | +0.13(+1.88%) |
Feb 17, 2012 | 7.022 | 7.047 | 6.939 | 7.012 | 306,783 | -0.06(-0.83%) |
Feb 16, 2012 | 7.281 | 7.291 | 7.042 | 7.071 | 319,794 | -0.22(-3.00%) |
Feb 15, 2012 | 7.355 | 7.355 | 7.286 | 7.290 | 119,730 | -0.05(-0.61%) |
Feb 14, 2012 | 7.345 | 7.374 | 7.330 | 7.335 | 76,998 | -0.00(-0.07%) |
Feb 13, 2012 | 7.403 | 7.413 | 7.325 | 7.340 | 130,559 | -0.06(-0.86%) |
Feb 10, 2012 | 7.462 | 7.477 | 7.394 | 7.403 | 56,594 | -0.06(-0.85%) |
Feb 09, 2012 | 7.491 | 7.521 | 7.452 | 7.467 | 60,089 | -0.04(-0.51%) |
Feb 08, 2012 | 7.442 | 7.515 | 7.413 | 7.505 | 65,673 | +0.05(+0.72%) |
Feb 07, 2012 | 7.418 | 7.452 | 7.408 | 7.452 | 65,745 | +0.03(+0.46%) |
Feb 06, 2012 | 7.398 | 7.423 | 7.360 | 7.418 | 126,882 | +0.03(+0.39%) |
Feb 03, 2012 | 7.340 | 7.398 | 7.335 | 7.389 | 129,079 | +0.03(+0.35%) |
Feb 02, 2012 | 7.403 | 7.408 | 7.335 | 7.363 | 146,981 | -0.02(-0.22%) |