Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.169 | 7.182 | 7.084 | 7.169 | 216,340 | +0.04(+0.56%) |
Apr 27, 2012 | 7.111 | 7.138 | 7.072 | 7.129 | 81,165 | -0.01(-0.19%) |
Apr 26, 2012 | 7.049 | 7.155 | 7.044 | 7.142 | 112,219 | +0.04(+0.63%) |
Apr 25, 2012 | 7.120 | 7.124 | 7.027 | 7.098 | 89,138 | +0.02(+0.25%) |
Apr 24, 2012 | 7.102 | 7.133 | 7.076 | 7.080 | 68,905 | -0.01(-0.12%) |
Apr 23, 2012 | 7.107 | 7.116 | 7.018 | 7.089 | 514,040 | -0.19(-2.57%) |
Apr 20, 2012 | 7.280 | 7.320 | 7.276 | 7.276 | 77,121 | -0.00(-0.06%) |
Apr 19, 2012 | 7.302 | 7.334 | 7.254 | 7.280 | 47,273 | -0.02(-0.24%) |
Apr 18, 2012 | 7.280 | 7.325 | 7.267 | 7.298 | 60,584 | -0.07(-0.91%) |
Apr 17, 2012 | 7.302 | 7.396 | 7.302 | 7.365 | 134,929 | +0.15(+2.10%) |
Apr 16, 2012 | 7.196 | 7.249 | 7.180 | 7.213 | 225,803 | +0.05(+0.68%) |
Apr 13, 2012 | 7.271 | 7.271 | 7.142 | 7.165 | 259,895 | -0.22(-3.01%) |
Apr 12, 2012 | 7.294 | 7.387 | 7.236 | 7.387 | 123,547 | +0.15(+2.09%) |
Apr 11, 2012 | 7.262 | 7.262 | 7.213 | 7.236 | 64,184 | +0.05(+0.68%) |
Apr 10, 2012 | 7.267 | 7.267 | 7.165 | 7.187 | 180,152 | -0.12(-1.70%) |
Apr 09, 2012 | 7.254 | 7.343 | 7.200 | 7.311 | 197,612 | -0.08(-1.02%) |
Apr 05, 2012 | 7.320 | 7.387 | 7.320 | 7.387 | 93,473 | +0.04(+0.48%) |
Apr 04, 2012 | 7.365 | 7.396 | 7.307 | 7.351 | 188,713 | -0.12(-1.61%) |
Apr 03, 2012 | 7.498 | 7.516 | 7.423 | 7.472 | 72,467 | -0.02(-0.30%) |
Apr 02, 2012 | 7.347 | 7.521 | 7.347 | 7.494 | 184,554 | +0.12(+1.69%) |
Mar 30, 2012 | 7.325 | 7.387 | 7.294 | 7.369 | 136,345 | +0.16(+2.22%) |
Mar 29, 2012 | 7.178 | 7.213 | 7.151 | 7.209 | 183,770 | -0.03(-0.43%) |
Mar 28, 2012 | 7.258 | 7.276 | 7.187 | 7.240 | 291,488 | -0.08(-1.09%) |
Mar 27, 2012 | 7.334 | 7.347 | 7.307 | 7.320 | 150,248 | +0.00(+0.06%) |
Mar 26, 2012 | 7.249 | 7.316 | 7.231 | 7.316 | 218,394 | -0.00(-0.06%) |
Mar 23, 2012 | 7.320 | 7.325 | 7.249 | 7.320 | 222,942 | +0.04(+0.55%) |
Mar 22, 2012 | 7.227 | 7.294 | 7.222 | 7.280 | 203,286 | -0.20(-2.68%) |
Mar 21, 2012 | 7.463 | 7.502 | 7.436 | 7.480 | 98,446 | +0.12(+1.63%) |
Mar 20, 2012 | 7.391 | 7.409 | 7.329 | 7.360 | 286,715 | -0.14(-1.84%) |
Mar 19, 2012 | 7.445 | 7.507 | 7.445 | 7.498 | 113,774 | -0.07(-0.94%) |
Mar 16, 2012 | 7.556 | 7.569 | 7.525 | 7.569 | 132,478 | -0.07(-0.93%) |
Mar 15, 2012 | 7.574 | 7.641 | 7.565 | 7.641 | 252,884 | -0.06(-0.74%) |
Mar 14, 2012 | 7.734 | 7.756 | 7.676 | 7.698 | 122,615 | -0.09(-1.15%) |
Mar 13, 2012 | 7.690 | 7.788 | 7.690 | 7.788 | 95,929 | +0.19(+2.46%) |
Mar 12, 2012 | 7.587 | 7.610 | 7.565 | 7.601 | 128,812 | -0.01(-0.18%) |
Mar 09, 2012 | 7.605 | 7.765 | 7.605 | 7.614 | 249,868 | +0.13(+1.72%) |
Mar 08, 2012 | 7.472 | 7.485 | 7.423 | 7.485 | 90,538 | +0.15(+2.00%) |
Mar 07, 2012 | 7.307 | 7.343 | 7.289 | 7.338 | 167,574 | +0.09(+1.29%) |
Mar 06, 2012 | 7.351 | 7.365 | 7.218 | 7.245 | 180,686 | -0.28(-3.78%) |
Mar 05, 2012 | 7.547 | 7.569 | 7.498 | 7.529 | 100,273 | -0.15(-1.91%) |
Mar 02, 2012 | 7.667 | 7.690 | 7.645 | 7.676 | 130,195 | -0.04(-0.46%) |
Mar 01, 2012 | 7.672 | 7.739 | 7.663 | 7.712 | 164,940 | +0.06(+0.76%) |
Feb 29, 2012 | 7.703 | 7.734 | 7.623 | 7.654 | 148,950 | -0.02(-0.29%) |
Feb 28, 2012 | 7.610 | 7.676 | 7.610 | 7.676 | 212,268 | +0.16(+2.07%) |
Feb 27, 2012 | 7.418 | 7.523 | 7.231 | 7.521 | 326,994 | -0.20(-2.59%) |
Feb 24, 2012 | 7.752 | 7.752 | 7.721 | 7.721 | 122,453 | -0.04(-0.46%) |
Feb 23, 2012 | 7.747 | 7.774 | 7.730 | 7.756 | 68,887 | -0.04(-0.57%) |
Feb 22, 2012 | 7.774 | 7.828 | 7.774 | 7.801 | 85,705 | -0.15(-1.90%) |
Feb 21, 2012 | 7.934 | 7.997 | 7.934 | 7.952 | 112,819 | +0.02(+0.22%) |
Feb 17, 2012 | 7.872 | 7.948 | 7.850 | 7.934 | 143,981 | +0.06(+0.79%) |
Feb 16, 2012 | 7.765 | 7.872 | 7.765 | 7.872 | 113,649 | +0.09(+1.20%) |
Feb 15, 2012 | 7.823 | 7.845 | 7.770 | 7.779 | 180,255 | +0.11(+1.45%) |
Feb 14, 2012 | 7.654 | 7.676 | 7.623 | 7.667 | 70,264 | -0.02(-0.23%) |
Feb 13, 2012 | 7.676 | 7.699 | 7.632 | 7.685 | 124,532 | +0.12(+1.65%) |
Feb 10, 2012 | 7.618 | 7.618 | 7.552 | 7.561 | 184,891 | -0.14(-1.85%) |
Feb 09, 2012 | 7.721 | 7.721 | 7.663 | 7.703 | 186,709 | +0.05(+0.64%) |
Feb 08, 2012 | 7.690 | 7.761 | 7.598 | 7.654 | 680,125 | +0.03(+0.35%) |
Feb 07, 2012 | 7.601 | 7.641 | 7.538 | 7.627 | 301,378 | -0.05(-0.70%) |
Feb 06, 2012 | 7.605 | 7.694 | 7.605 | 7.681 | 192,264 | -0.00(-0.06%) |
Feb 03, 2012 | 7.645 | 7.747 | 7.645 | 7.685 | 477,517 | +0.14(+1.83%) |
Feb 02, 2012 | 7.494 | 7.565 | 7.489 | 7.547 | 193,388 | +0.05(+0.65%) |