Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.967 | 7.989 | 7.919 | 7.971 | 262,273 | +0.02(+0.27%) |
Apr 27, 2012 | 7.911 | 7.971 | 7.898 | 7.950 | 616,518 | +0.05(+0.61%) |
Apr 26, 2012 | 7.871 | 7.915 | 7.863 | 7.902 | 535,083 | +0.03(+0.39%) |
Apr 25, 2012 | 7.863 | 7.898 | 7.815 | 7.871 | 238,690 | +0.05(+0.61%) |
Apr 24, 2012 | 7.871 | 7.871 | 7.806 | 7.824 | 423,297 | -0.03(-0.33%) |
Apr 23, 2012 | 7.828 | 7.854 | 7.784 | 7.850 | 366,763 | +0.03(+0.33%) |
Apr 20, 2012 | 7.841 | 7.867 | 7.774 | 7.824 | 174,726 | +0.00(+0.00%) |
Apr 19, 2012 | 7.819 | 7.871 | 7.767 | 7.824 | 186,035 | +0.03(+0.33%) |
Apr 18, 2012 | 7.811 | 7.893 | 7.784 | 7.798 | 354,688 | -0.07(-0.94%) |
Apr 17, 2012 | 7.954 | 7.958 | 7.848 | 7.871 | 236,735 | -0.02(-0.28%) |
Apr 16, 2012 | 7.945 | 7.963 | 7.828 | 7.893 | 254,135 | -0.05(-0.66%) |
Apr 13, 2012 | 7.958 | 7.967 | 7.937 | 7.945 | 115,556 | +0.01(+0.11%) |
Apr 12, 2012 | 7.954 | 7.971 | 7.854 | 7.937 | 169,759 | +0.07(+0.88%) |
Apr 11, 2012 | 7.924 | 7.941 | 7.832 | 7.867 | 209,268 | +0.04(+0.50%) |
Apr 10, 2012 | 7.893 | 7.950 | 7.793 | 7.828 | 244,772 | -0.02(-0.28%) |
Apr 09, 2012 | 7.958 | 7.963 | 7.832 | 7.850 | 160,244 | -0.03(-0.44%) |
Apr 05, 2012 | 7.915 | 7.945 | 7.824 | 7.884 | 384,595 | +0.02(+0.28%) |
Apr 04, 2012 | 7.980 | 8.006 | 7.863 | 7.863 | 763,226 | -0.07(-0.93%) |
Apr 03, 2012 | 7.924 | 7.963 | 7.906 | 7.937 | 487,107 | +0.03(+0.44%) |
Apr 02, 2012 | 7.824 | 7.950 | 7.824 | 7.902 | 531,852 | +0.11(+1.45%) |
Mar 30, 2012 | 7.819 | 7.850 | 7.776 | 7.789 | 523,349 | +0.03(+0.45%) |
Mar 29, 2012 | 7.811 | 7.811 | 7.754 | 7.754 | 651,530 | -0.03(-0.39%) |
Mar 28, 2012 | 7.798 | 7.806 | 7.750 | 7.784 | 934,563 | -0.00(-0.06%) |
Mar 27, 2012 | 7.767 | 7.824 | 7.724 | 7.789 | 810,631 | +0.03(+0.39%) |
Mar 26, 2012 | 7.780 | 7.819 | 7.754 | 7.758 | 597,660 | -0.03(-0.34%) |
Mar 23, 2012 | 7.784 | 7.824 | 7.758 | 7.784 | 928,563 | +0.02(+0.28%) |
Mar 22, 2012 | 7.776 | 7.808 | 7.750 | 7.763 | 288,652 | -0.01(-0.11%) |
Mar 21, 2012 | 7.793 | 7.854 | 7.745 | 7.771 | 701,653 | +0.01(+0.11%) |
Mar 20, 2012 | 7.719 | 7.828 | 7.719 | 7.763 | 534,749 | +0.04(+0.56%) |
Mar 19, 2012 | 7.763 | 7.795 | 7.697 | 7.719 | 155,565 | -0.00(-0.06%) |
Mar 16, 2012 | 7.793 | 7.793 | 7.719 | 7.724 | 127,824 | -0.10(-1.28%) |
Mar 15, 2012 | 7.802 | 7.824 | 7.750 | 7.824 | 243,544 | +0.07(+0.95%) |
Mar 14, 2012 | 7.806 | 7.828 | 7.715 | 7.750 | 736,681 | -0.05(-0.67%) |
Mar 13, 2012 | 7.715 | 7.802 | 7.715 | 7.802 | 568,643 | +0.05(+0.67%) |
Mar 12, 2012 | 7.793 | 7.806 | 7.697 | 7.750 | 333,462 | -0.02(-0.22%) |
Mar 09, 2012 | 7.771 | 7.802 | 7.706 | 7.767 | 106,262 | +0.02(+0.22%) |
Mar 08, 2012 | 7.645 | 7.767 | 7.611 | 7.750 | 202,234 | +0.14(+1.83%) |
Mar 07, 2012 | 7.589 | 7.615 | 7.580 | 7.611 | 214,355 | +0.10(+1.33%) |
Mar 06, 2012 | 7.697 | 7.697 | 7.497 | 7.510 | 228,871 | -0.20(-2.54%) |
Mar 05, 2012 | 7.680 | 7.724 | 7.658 | 7.706 | 81,331 | +0.03(+0.37%) |
Mar 02, 2012 | 7.650 | 7.750 | 7.615 | 7.678 | 426,119 | +0.03(+0.37%) |
Mar 01, 2012 | 7.589 | 7.663 | 7.589 | 7.650 | 166,570 | +0.06(+0.80%) |
Feb 29, 2012 | 7.645 | 7.667 | 7.580 | 7.589 | 178,693 | -0.02(-0.23%) |
Feb 28, 2012 | 7.650 | 7.689 | 7.606 | 7.606 | 190,397 | -0.03(-0.40%) |
Feb 27, 2012 | 7.654 | 7.680 | 7.624 | 7.637 | 149,563 | +0.02(+0.29%) |
Feb 24, 2012 | 7.693 | 7.719 | 7.597 | 7.615 | 277,555 | -0.09(-1.13%) |
Feb 23, 2012 | 7.680 | 7.706 | 7.650 | 7.702 | 186,373 | +0.02(+0.28%) |
Feb 22, 2012 | 7.667 | 7.706 | 7.654 | 7.680 | 253,397 | +0.02(+0.28%) |
Feb 21, 2012 | 7.611 | 7.658 | 7.611 | 7.658 | 251,636 | +0.09(+1.21%) |
Feb 17, 2012 | 7.611 | 7.611 | 7.567 | 7.567 | 102,318 | -0.03(-0.34%) |
Feb 16, 2012 | 7.602 | 7.654 | 7.589 | 7.593 | 222,996 | -0.01(-0.11%) |
Feb 15, 2012 | 7.624 | 7.624 | 7.580 | 7.602 | 194,251 | +0.01(+0.17%) |
Feb 14, 2012 | 7.524 | 7.589 | 7.515 | 7.589 | 122,186 | +0.03(+0.34%) |
Feb 13, 2012 | 7.637 | 7.667 | 7.558 | 7.563 | 123,446 | -0.07(-0.97%) |
Feb 10, 2012 | 7.632 | 7.641 | 7.554 | 7.637 | 123,621 | +0.00(+0.06%) |
Feb 09, 2012 | 7.628 | 7.650 | 7.612 | 7.632 | 137,321 | +0.02(+0.23%) |
Feb 08, 2012 | 7.567 | 7.635 | 7.567 | 7.615 | 144,272 | +0.03(+0.34%) |
Feb 07, 2012 | 7.667 | 7.667 | 7.589 | 7.589 | 130,678 | -0.06(-0.74%) |
Feb 06, 2012 | 7.641 | 7.650 | 7.611 | 7.645 | 253,721 | +0.01(+0.17%) |
Feb 03, 2012 | 7.611 | 7.632 | 7.580 | 7.632 | 196,090 | +0.07(+0.86%) |
Feb 02, 2012 | 7.537 | 7.593 | 7.515 | 7.567 | 140,170 | +0.02(+0.29%) |