Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.642 | 7.715 | 7.622 | 7.658 | 87,400 | +0.04(+0.47%) |
Apr 27, 2012 | 7.601 | 7.637 | 7.601 | 7.622 | 109,664 | +0.01(+0.07%) |
Apr 26, 2012 | 7.591 | 7.622 | 7.591 | 7.617 | 99,958 | +0.03(+0.34%) |
Apr 25, 2012 | 7.591 | 7.617 | 7.575 | 7.591 | 125,321 | -0.03(-0.34%) |
Apr 24, 2012 | 7.591 | 7.617 | 7.581 | 7.617 | 111,165 | +0.02(+0.20%) |
Apr 23, 2012 | 7.617 | 7.617 | 7.560 | 7.601 | 102,472 | +0.01(+0.14%) |
Apr 20, 2012 | 7.555 | 7.591 | 7.544 | 7.591 | 85,564 | +0.03(+0.41%) |
Apr 19, 2012 | 7.544 | 7.586 | 7.539 | 7.560 | 102,600 | +0.00(+0.00%) |
Apr 18, 2012 | 7.560 | 7.565 | 7.529 | 7.560 | 93,368 | +0.02(+0.21%) |
Apr 17, 2012 | 7.550 | 7.566 | 7.498 | 7.544 | 153,358 | -0.02(-0.27%) |
Apr 16, 2012 | 7.555 | 7.586 | 7.539 | 7.565 | 85,240 | +0.01(+0.07%) |
Apr 13, 2012 | 7.529 | 7.560 | 7.503 | 7.560 | 73,025 | +0.05(+0.69%) |
Apr 12, 2012 | 7.534 | 7.550 | 7.488 | 7.508 | 63,263 | -0.03(-0.41%) |
Apr 11, 2012 | 7.524 | 7.555 | 7.498 | 7.539 | 108,735 | +0.04(+0.48%) |
Apr 10, 2012 | 7.498 | 7.549 | 7.498 | 7.503 | 88,767 | -0.02(-0.20%) |
Apr 09, 2012 | 7.447 | 7.529 | 7.447 | 7.519 | 164,535 | +0.08(+1.04%) |
Apr 05, 2012 | 7.406 | 7.457 | 7.406 | 7.442 | 83,408 | +0.02(+0.28%) |
Apr 04, 2012 | 7.390 | 7.431 | 7.385 | 7.421 | 98,653 | +0.02(+0.28%) |
Apr 03, 2012 | 7.416 | 7.421 | 7.359 | 7.401 | 107,031 | +0.01(+0.07%) |
Apr 02, 2012 | 7.447 | 7.483 | 7.381 | 7.395 | 191,422 | -0.05(-0.62%) |
Mar 30, 2012 | 7.349 | 7.442 | 7.349 | 7.442 | 113,210 | +0.09(+1.26%) |
Mar 29, 2012 | 7.375 | 7.380 | 7.344 | 7.349 | 98,783 | -0.02(-0.28%) |
Mar 28, 2012 | 7.303 | 7.385 | 7.303 | 7.370 | 140,879 | +0.05(+0.63%) |
Mar 27, 2012 | 7.236 | 7.334 | 7.185 | 7.323 | 196,519 | +0.07(+0.92%) |
Mar 26, 2012 | 7.344 | 7.349 | 7.216 | 7.257 | 222,302 | -0.07(-0.91%) |
Mar 23, 2012 | 7.344 | 7.370 | 7.318 | 7.323 | 230,390 | -0.03(-0.42%) |
Mar 22, 2012 | 7.390 | 7.426 | 7.354 | 7.354 | 239,986 | -0.04(-0.49%) |
Mar 21, 2012 | 7.390 | 7.426 | 7.349 | 7.390 | 268,477 | +0.04(+0.56%) |
Mar 20, 2012 | 7.262 | 7.390 | 7.262 | 7.349 | 219,675 | +0.08(+1.13%) |
Mar 19, 2012 | 7.169 | 7.329 | 7.123 | 7.267 | 329,682 | +0.05(+0.64%) |
Mar 16, 2012 | 7.349 | 7.349 | 7.113 | 7.221 | 827,257 | -0.16(-2.16%) |
Mar 15, 2012 | 7.575 | 7.580 | 7.365 | 7.380 | 564,997 | -0.21(-2.77%) |
Mar 14, 2012 | 7.750 | 7.750 | 7.575 | 7.591 | 215,884 | -0.15(-1.92%) |
Mar 13, 2012 | 7.816 | 7.827 | 7.704 | 7.739 | 182,058 | -0.08(-1.05%) |
Mar 12, 2012 | 7.816 | 7.837 | 7.791 | 7.822 | 136,744 | +0.02(+0.20%) |
Mar 09, 2012 | 7.791 | 7.837 | 7.769 | 7.806 | 108,906 | +0.02(+0.20%) |
Mar 08, 2012 | 7.791 | 7.822 | 7.765 | 7.791 | 176,487 | +0.00(+0.00%) |
Mar 07, 2012 | 7.724 | 7.806 | 7.714 | 7.791 | 149,070 | +0.07(+0.86%) |
Mar 06, 2012 | 7.689 | 7.730 | 7.617 | 7.724 | 243,959 | +0.03(+0.40%) |
Mar 05, 2012 | 7.816 | 7.816 | 7.668 | 7.694 | 144,963 | -0.12(-1.50%) |
Mar 02, 2012 | 7.837 | 7.837 | 7.786 | 7.811 | 152,679 | -0.01(-0.07%) |
Mar 01, 2012 | 7.776 | 7.832 | 7.765 | 7.816 | 122,308 | +0.05(+0.59%) |
Feb 29, 2012 | 7.730 | 7.770 | 7.714 | 7.770 | 62,523 | +0.07(+0.96%) |
Feb 28, 2012 | 7.679 | 7.699 | 7.648 | 7.697 | 103,546 | +0.02(+0.31%) |
Feb 27, 2012 | 7.617 | 7.673 | 7.576 | 7.673 | 90,565 | +0.10(+1.28%) |
Feb 24, 2012 | 7.489 | 7.581 | 7.489 | 7.576 | 88,658 | +0.07(+0.95%) |
Feb 23, 2012 | 7.474 | 7.551 | 7.438 | 7.505 | 186,008 | +0.04(+0.55%) |
Feb 22, 2012 | 7.597 | 7.597 | 7.464 | 7.464 | 160,989 | -0.03(-0.34%) |
Feb 21, 2012 | 7.535 | 7.612 | 7.469 | 7.489 | 286,184 | -0.02(-0.27%) |
Feb 17, 2012 | 7.382 | 7.525 | 7.285 | 7.510 | 421,398 | +0.09(+1.24%) |
Feb 16, 2012 | 7.592 | 7.627 | 7.418 | 7.418 | 397,426 | -0.18(-2.42%) |
Feb 15, 2012 | 7.622 | 7.653 | 7.602 | 7.602 | 142,405 | -0.05(-0.60%) |
Feb 14, 2012 | 7.673 | 7.673 | 7.602 | 7.648 | 245,689 | -0.01(-0.13%) |
Feb 13, 2012 | 7.684 | 7.704 | 7.607 | 7.658 | 225,039 | +0.02(+0.27%) |
Feb 10, 2012 | 7.673 | 7.714 | 7.629 | 7.638 | 237,975 | -0.05(-0.60%) |
Feb 09, 2012 | 7.765 | 7.775 | 7.663 | 7.683 | 212,103 | -0.11(-1.37%) |
Feb 08, 2012 | 7.719 | 7.790 | 7.653 | 7.790 | 162,701 | +0.08(+0.99%) |
Feb 07, 2012 | 7.643 | 7.714 | 7.634 | 7.714 | 167,015 | +0.05(+0.60%) |
Feb 06, 2012 | 7.683 | 7.709 | 7.602 | 7.668 | 232,943 | -0.01(-0.07%) |
Feb 03, 2012 | 7.724 | 7.749 | 7.643 | 7.673 | 173,466 | -0.03(-0.33%) |
Feb 02, 2012 | 7.622 | 7.699 | 7.612 | 7.699 | 223,446 | +0.09(+1.13%) |