Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.014 | 7.085 | 6.934 | 7.085 | 548,757 | +0.02(+0.21%) |
Apr 27, 2012 | 7.044 | 7.075 | 6.924 | 7.070 | 169,262 | +0.03(+0.36%) |
Apr 26, 2012 | 6.778 | 7.085 | 6.778 | 7.044 | 464,736 | +0.05(+0.65%) |
Apr 25, 2012 | 7.125 | 7.125 | 6.984 | 6.999 | 337,518 | -0.07(-0.99%) |
Apr 24, 2012 | 7.095 | 7.120 | 7.004 | 7.070 | 342,271 | -0.04(-0.50%) |
Apr 23, 2012 | 7.080 | 7.115 | 6.924 | 7.105 | 502,112 | -0.01(-0.07%) |
Apr 20, 2012 | 7.105 | 7.110 | 7.039 | 7.110 | 412,194 | +0.03(+0.35%) |
Apr 19, 2012 | 7.034 | 7.090 | 6.989 | 7.085 | 534,234 | +0.05(+0.71%) |
Apr 18, 2012 | 6.999 | 7.059 | 6.999 | 7.034 | 278,773 | -0.01(-0.07%) |
Apr 17, 2012 | 7.009 | 7.039 | 6.914 | 7.039 | 444,031 | +0.03(+0.43%) |
Apr 16, 2012 | 6.959 | 7.024 | 6.914 | 7.009 | 344,904 | +0.05(+0.72%) |
Apr 13, 2012 | 6.924 | 6.959 | 6.904 | 6.959 | 174,095 | +0.00(+0.00%) |
Apr 12, 2012 | 6.864 | 7.024 | 6.864 | 6.959 | 331,408 | +0.09(+1.32%) |
Apr 11, 2012 | 7.029 | 7.029 | 6.768 | 6.869 | 858,600 | +0.34(+5.15%) |
Apr 10, 2012 | 6.884 | 6.894 | 6.321 | 6.532 | 697,017 | -0.35(-5.11%) |
Apr 09, 2012 | 6.909 | 6.938 | 6.853 | 6.884 | 205,552 | -0.07(-0.94%) |
Apr 05, 2012 | 6.934 | 6.959 | 6.823 | 6.949 | 237,438 | +0.01(+0.14%) |
Apr 04, 2012 | 6.984 | 6.989 | 6.909 | 6.939 | 440,901 | -0.06(-0.79%) |
Apr 03, 2012 | 6.984 | 6.994 | 6.914 | 6.994 | 362,175 | +0.01(+0.14%) |
Apr 02, 2012 | 6.959 | 6.994 | 6.919 | 6.984 | 457,019 | +0.07(+0.94%) |
Mar 30, 2012 | 6.984 | 7.034 | 6.899 | 6.919 | 342,349 | +0.00(+0.00%) |
Mar 29, 2012 | 7.004 | 7.014 | 6.859 | 6.919 | 541,919 | -0.09(-1.22%) |
Mar 28, 2012 | 7.034 | 7.075 | 6.587 | 7.004 | 1,192,936 | -0.07(-0.92%) |
Mar 27, 2012 | 7.054 | 7.085 | 7.034 | 7.070 | 837,551 | +0.02(+0.21%) |
Mar 26, 2012 | 7.080 | 7.095 | 7.029 | 7.054 | 669,972 | -0.03(-0.35%) |
Mar 23, 2012 | 7.049 | 7.085 | 6.989 | 7.080 | 1,144,390 | -0.01(-0.07%) |
Mar 22, 2012 | 7.029 | 7.120 | 6.959 | 7.085 | 6,982,590 | -0.70(-8.97%) |
Mar 21, 2012 | 7.507 | 7.810 | 7.461 | 7.783 | 227,071 | +0.27(+3.54%) |
Mar 20, 2012 | 7.482 | 7.587 | 7.436 | 7.517 | 318,090 | -0.02(-0.20%) |
Mar 19, 2012 | 7.753 | 7.753 | 7.441 | 7.532 | 148,855 | -0.24(-3.04%) |
Mar 16, 2012 | 7.527 | 7.768 | 7.502 | 7.768 | 134,298 | +0.29(+3.90%) |
Mar 15, 2012 | 7.562 | 7.562 | 7.411 | 7.477 | 66,268 | -0.08(-1.06%) |
Mar 14, 2012 | 7.436 | 7.602 | 7.409 | 7.557 | 57,865 | +0.10(+1.35%) |
Mar 13, 2012 | 7.401 | 7.482 | 7.341 | 7.456 | 60,188 | +0.11(+1.50%) |
Mar 12, 2012 | 7.386 | 7.418 | 7.225 | 7.346 | 33,608 | -0.06(-0.75%) |
Mar 09, 2012 | 7.260 | 7.477 | 7.260 | 7.401 | 101,139 | +0.12(+1.59%) |
Mar 08, 2012 | 7.210 | 7.286 | 7.160 | 7.286 | 68,529 | +0.10(+1.40%) |
Mar 07, 2012 | 7.225 | 7.281 | 7.160 | 7.185 | 65,952 | -0.04(-0.56%) |
Mar 06, 2012 | 7.306 | 7.311 | 7.190 | 7.225 | 87,355 | -0.16(-2.18%) |
Mar 05, 2012 | 7.386 | 7.406 | 7.301 | 7.386 | 47,437 | +0.00(+0.00%) |
Mar 02, 2012 | 7.492 | 7.527 | 7.276 | 7.386 | 136,256 | -0.09(-1.14%) |
Mar 01, 2012 | 7.296 | 7.587 | 7.180 | 7.472 | 681,129 | +0.20(+2.76%) |
Feb 29, 2012 | 7.281 | 7.331 | 7.135 | 7.271 | 75,152 | +0.02(+0.28%) |
Feb 28, 2012 | 7.331 | 7.331 | 7.201 | 7.250 | 89,954 | -0.09(-1.16%) |
Feb 27, 2012 | 7.376 | 7.376 | 7.165 | 7.336 | 71,226 | -0.02(-0.27%) |
Feb 24, 2012 | 7.396 | 7.396 | 7.240 | 7.356 | 73,260 | -0.01(-0.07%) |
Feb 23, 2012 | 7.160 | 7.386 | 7.110 | 7.361 | 220,547 | +0.22(+3.02%) |
Feb 22, 2012 | 7.371 | 7.391 | 7.105 | 7.145 | 102,920 | -0.24(-3.20%) |
Feb 21, 2012 | 7.281 | 7.456 | 7.255 | 7.381 | 78,052 | +0.13(+1.73%) |
Feb 17, 2012 | 7.537 | 7.559 | 7.205 | 7.255 | 149,275 | -0.26(-3.48%) |
Feb 16, 2012 | 7.512 | 7.582 | 7.461 | 7.517 | 82,904 | +0.05(+0.61%) |
Feb 15, 2012 | 7.587 | 7.587 | 7.466 | 7.472 | 74,882 | -0.09(-1.13%) |
Feb 14, 2012 | 7.522 | 7.833 | 7.466 | 7.557 | 144,576 | +0.04(+0.47%) |
Feb 13, 2012 | 7.667 | 7.683 | 7.477 | 7.522 | 112,304 | -0.09(-1.19%) |
Feb 10, 2012 | 7.793 | 7.793 | 7.517 | 7.612 | 263,496 | -0.21(-2.63%) |
Feb 09, 2012 | 7.783 | 7.884 | 7.708 | 7.818 | 91,946 | +0.06(+0.78%) |
Feb 08, 2012 | 7.662 | 8.039 | 7.528 | 7.758 | 214,244 | +0.11(+1.45%) |
Feb 07, 2012 | 7.587 | 7.683 | 7.587 | 7.647 | 82,590 | +0.03(+0.40%) |
Feb 06, 2012 | 7.632 | 7.647 | 7.537 | 7.617 | 86,228 | -0.02(-0.20%) |
Feb 03, 2012 | 7.662 | 7.721 | 7.567 | 7.632 | 85,593 | +0.02(+0.20%) |
Feb 02, 2012 | 7.461 | 7.647 | 7.371 | 7.617 | 187,736 | +0.31(+4.19%) |