Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.786 | 7.786 | 7.748 | 7.754 | 133,003 | -0.02(-0.28%) |
Apr 27, 2012 | 7.786 | 7.797 | 7.765 | 7.776 | 84,208 | -0.01(-0.14%) |
Apr 26, 2012 | 7.786 | 7.819 | 7.770 | 7.786 | 63,362 | +0.01(+0.07%) |
Apr 25, 2012 | 7.786 | 7.797 | 7.754 | 7.781 | 138,778 | +0.01(+0.07%) |
Apr 24, 2012 | 7.770 | 7.797 | 7.748 | 7.776 | 92,679 | -0.02(-0.28%) |
Apr 23, 2012 | 7.732 | 7.797 | 7.732 | 7.797 | 85,131 | +0.07(+0.92%) |
Apr 20, 2012 | 7.737 | 7.759 | 7.710 | 7.726 | 63,548 | -0.04(-0.49%) |
Apr 19, 2012 | 7.726 | 7.765 | 7.688 | 7.765 | 116,468 | +0.08(+1.00%) |
Apr 18, 2012 | 7.732 | 7.732 | 7.683 | 7.688 | 105,402 | -0.02(-0.28%) |
Apr 17, 2012 | 7.704 | 7.719 | 7.688 | 7.710 | 86,758 | +0.01(+0.07%) |
Apr 16, 2012 | 7.715 | 7.737 | 7.688 | 7.704 | 52,676 | -0.03(-0.35%) |
Apr 13, 2012 | 7.765 | 7.765 | 7.699 | 7.732 | 95,672 | -0.02(-0.28%) |
Apr 12, 2012 | 7.721 | 7.754 | 7.677 | 7.754 | 83,598 | +0.06(+0.72%) |
Apr 11, 2012 | 7.693 | 7.720 | 7.649 | 7.698 | 69,858 | +0.00(+0.00%) |
Apr 10, 2012 | 7.677 | 7.703 | 7.628 | 7.698 | 141,095 | +0.00(+0.00%) |
Apr 09, 2012 | 7.600 | 7.698 | 7.600 | 7.698 | 102,101 | +0.05(+0.71%) |
Apr 05, 2012 | 7.611 | 7.655 | 7.606 | 7.644 | 81,119 | +0.04(+0.50%) |
Apr 04, 2012 | 7.562 | 7.606 | 7.562 | 7.606 | 72,683 | +0.03(+0.43%) |
Apr 03, 2012 | 7.540 | 7.579 | 7.524 | 7.573 | 144,195 | +0.01(+0.14%) |
Apr 02, 2012 | 7.606 | 7.633 | 7.540 | 7.562 | 178,401 | -0.04(-0.57%) |
Mar 30, 2012 | 7.693 | 7.693 | 7.595 | 7.606 | 120,966 | -0.05(-0.64%) |
Mar 29, 2012 | 7.671 | 7.682 | 7.595 | 7.655 | 158,015 | +0.01(+0.07%) |
Mar 28, 2012 | 7.513 | 7.649 | 7.497 | 7.649 | 306,448 | +0.13(+1.74%) |
Mar 27, 2012 | 7.497 | 7.530 | 7.462 | 7.519 | 166,306 | +0.00(+0.00%) |
Mar 26, 2012 | 7.540 | 7.568 | 7.513 | 7.519 | 141,541 | -0.02(-0.29%) |
Mar 23, 2012 | 7.530 | 7.611 | 7.530 | 7.540 | 94,414 | -0.03(-0.36%) |
Mar 22, 2012 | 7.611 | 7.611 | 7.527 | 7.568 | 104,645 | +0.00(+0.00%) |
Mar 21, 2012 | 7.579 | 7.600 | 7.519 | 7.568 | 119,252 | +0.01(+0.07%) |
Mar 20, 2012 | 7.442 | 7.590 | 7.442 | 7.562 | 183,050 | +0.07(+0.94%) |
Mar 19, 2012 | 7.470 | 7.530 | 7.323 | 7.492 | 272,474 | +0.03(+0.44%) |
Mar 16, 2012 | 7.606 | 7.606 | 7.290 | 7.459 | 775,814 | -0.16(-2.14%) |
Mar 15, 2012 | 7.622 | 7.655 | 7.535 | 7.622 | 499,268 | -0.04(-0.50%) |
Mar 14, 2012 | 7.840 | 7.840 | 7.633 | 7.660 | 448,811 | -0.19(-2.43%) |
Mar 13, 2012 | 7.894 | 7.894 | 7.829 | 7.851 | 125,732 | -0.01(-0.13%) |
Mar 12, 2012 | 7.888 | 7.915 | 7.856 | 7.861 | 230,213 | -0.03(-0.34%) |
Mar 09, 2012 | 7.899 | 7.948 | 7.888 | 7.888 | 114,320 | -0.05(-0.68%) |
Mar 08, 2012 | 7.986 | 8.008 | 7.917 | 7.942 | 145,787 | -0.02(-0.27%) |
Mar 07, 2012 | 7.872 | 7.964 | 7.867 | 7.964 | 194,216 | +0.11(+1.38%) |
Mar 06, 2012 | 7.812 | 7.872 | 7.812 | 7.856 | 119,039 | +0.02(+0.21%) |
Mar 05, 2012 | 7.856 | 7.856 | 7.818 | 7.840 | 177,527 | -0.03(-0.34%) |
Mar 02, 2012 | 7.807 | 7.867 | 7.796 | 7.867 | 205,498 | +0.03(+0.41%) |
Mar 01, 2012 | 7.818 | 7.867 | 7.791 | 7.834 | 239,991 | -0.01(-0.07%) |
Feb 29, 2012 | 7.926 | 7.926 | 7.829 | 7.840 | 188,908 | -0.07(-0.89%) |
Feb 28, 2012 | 7.883 | 7.915 | 7.867 | 7.910 | 180,528 | +0.01(+0.07%) |
Feb 27, 2012 | 7.823 | 7.910 | 7.823 | 7.905 | 224,428 | +0.04(+0.48%) |
Feb 24, 2012 | 7.834 | 7.867 | 7.812 | 7.867 | 104,711 | +0.06(+0.76%) |
Feb 23, 2012 | 7.758 | 7.818 | 7.747 | 7.807 | 171,967 | +0.06(+0.77%) |
Feb 22, 2012 | 7.747 | 7.753 | 7.715 | 7.747 | 227,095 | +0.00(+0.00%) |
Feb 21, 2012 | 7.726 | 7.823 | 7.726 | 7.747 | 208,536 | -0.01(-0.07%) |
Feb 17, 2012 | 7.807 | 7.823 | 7.699 | 7.753 | 284,886 | -0.07(-0.83%) |
Feb 16, 2012 | 7.964 | 7.964 | 7.726 | 7.818 | 217,790 | -0.18(-2.24%) |
Feb 15, 2012 | 7.964 | 7.997 | 7.883 | 7.997 | 175,631 | +0.03(+0.41%) |
Feb 14, 2012 | 8.094 | 8.100 | 7.888 | 7.964 | 269,203 | -0.13(-1.61%) |
Feb 13, 2012 | 8.018 | 8.110 | 8.014 | 8.094 | 107,393 | +0.09(+1.16%) |
Feb 10, 2012 | 8.082 | 8.082 | 7.991 | 8.001 | 132,579 | -0.07(-0.87%) |
Feb 09, 2012 | 8.012 | 8.093 | 8.007 | 8.072 | 129,716 | +0.04(+0.54%) |
Feb 08, 2012 | 7.953 | 8.028 | 7.942 | 8.028 | 205,447 | +0.06(+0.74%) |
Feb 07, 2012 | 7.953 | 7.980 | 7.937 | 7.969 | 180,196 | +0.03(+0.34%) |
Feb 06, 2012 | 7.877 | 7.942 | 7.861 | 7.942 | 132,676 | +0.06(+0.75%) |
Feb 03, 2012 | 7.894 | 7.926 | 7.867 | 7.883 | 227,764 | +0.04(+0.48%) |
Feb 02, 2012 | 7.883 | 7.953 | 7.840 | 7.845 | 169,962 | -0.05(-0.61%) |