Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.499 | 7.504 | 7.474 | 7.494 | 73,910 | +0.00(+0.07%) |
Apr 27, 2012 | 7.455 | 7.489 | 7.450 | 7.489 | 108,213 | +0.04(+0.59%) |
Apr 26, 2012 | 7.470 | 7.484 | 7.430 | 7.445 | 173,025 | -0.03(-0.39%) |
Apr 25, 2012 | 7.474 | 7.489 | 7.465 | 7.474 | 127,997 | +0.00(+0.00%) |
Apr 24, 2012 | 7.401 | 7.479 | 7.401 | 7.474 | 167,447 | +0.06(+0.79%) |
Apr 23, 2012 | 7.376 | 7.416 | 7.342 | 7.416 | 91,878 | +0.05(+0.67%) |
Apr 20, 2012 | 7.371 | 7.391 | 7.308 | 7.366 | 160,056 | -0.02(-0.27%) |
Apr 19, 2012 | 7.401 | 7.420 | 7.366 | 7.386 | 112,014 | -0.01(-0.20%) |
Apr 18, 2012 | 7.381 | 7.416 | 7.381 | 7.401 | 182,276 | +0.03(+0.47%) |
Apr 17, 2012 | 7.362 | 7.381 | 7.332 | 7.366 | 126,857 | -0.00(-0.07%) |
Apr 16, 2012 | 7.381 | 7.396 | 7.347 | 7.371 | 81,250 | -0.01(-0.13%) |
Apr 13, 2012 | 7.337 | 7.416 | 7.337 | 7.381 | 70,957 | +0.03(+0.40%) |
Apr 12, 2012 | 7.391 | 7.391 | 7.327 | 7.352 | 90,412 | -0.04(-0.50%) |
Apr 11, 2012 | 7.335 | 7.389 | 7.320 | 7.389 | 131,727 | +0.05(+0.66%) |
Apr 10, 2012 | 7.286 | 7.340 | 7.286 | 7.340 | 245,580 | +0.02(+0.27%) |
Apr 09, 2012 | 7.213 | 7.320 | 7.213 | 7.320 | 118,078 | +0.08(+1.15%) |
Apr 05, 2012 | 7.242 | 7.267 | 7.236 | 7.237 | 76,485 | +0.04(+0.54%) |
Apr 04, 2012 | 7.252 | 7.296 | 7.174 | 7.198 | 153,462 | -0.05(-0.67%) |
Apr 03, 2012 | 7.208 | 7.289 | 7.208 | 7.247 | 223,696 | +0.01(+0.20%) |
Apr 02, 2012 | 7.188 | 7.257 | 7.188 | 7.232 | 178,076 | +0.05(+0.68%) |
Mar 30, 2012 | 7.179 | 7.198 | 7.174 | 7.184 | 101,164 | +0.01(+0.20%) |
Mar 29, 2012 | 7.164 | 7.198 | 7.145 | 7.169 | 149,481 | +0.00(+0.00%) |
Mar 28, 2012 | 7.135 | 7.184 | 7.115 | 7.169 | 127,885 | +0.06(+0.89%) |
Mar 27, 2012 | 7.062 | 7.106 | 7.008 | 7.106 | 147,013 | +0.06(+0.83%) |
Mar 26, 2012 | 7.081 | 7.101 | 6.974 | 7.047 | 251,598 | -0.03(-0.41%) |
Mar 23, 2012 | 7.076 | 7.106 | 7.076 | 7.076 | 109,879 | -0.01(-0.21%) |
Mar 22, 2012 | 7.062 | 7.106 | 7.042 | 7.091 | 157,927 | +0.05(+0.76%) |
Mar 21, 2012 | 7.037 | 7.052 | 7.008 | 7.037 | 204,973 | +0.05(+0.77%) |
Mar 20, 2012 | 6.988 | 7.052 | 6.979 | 6.983 | 171,869 | -0.00(-0.07%) |
Mar 19, 2012 | 6.930 | 7.042 | 6.832 | 6.988 | 354,243 | +0.01(+0.14%) |
Mar 16, 2012 | 7.096 | 7.106 | 6.886 | 6.979 | 557,716 | -0.13(-1.79%) |
Mar 15, 2012 | 7.276 | 7.281 | 7.091 | 7.106 | 437,374 | -0.21(-2.93%) |
Mar 14, 2012 | 7.369 | 7.369 | 7.257 | 7.320 | 280,768 | -0.04(-0.60%) |
Mar 13, 2012 | 7.364 | 7.403 | 7.354 | 7.364 | 77,718 | -0.00(-0.07%) |
Mar 12, 2012 | 7.359 | 7.379 | 7.340 | 7.369 | 56,824 | +0.02(+0.23%) |
Mar 09, 2012 | 7.313 | 7.357 | 7.303 | 7.352 | 134,708 | +0.05(+0.73%) |
Mar 08, 2012 | 7.265 | 7.303 | 7.250 | 7.299 | 109,805 | +0.06(+0.87%) |
Mar 07, 2012 | 7.226 | 7.295 | 7.216 | 7.236 | 155,801 | +0.03(+0.47%) |
Mar 06, 2012 | 7.391 | 7.394 | 7.109 | 7.202 | 604,670 | -0.25(-3.32%) |
Mar 05, 2012 | 7.449 | 7.454 | 7.430 | 7.449 | 89,496 | +0.02(+0.26%) |
Mar 02, 2012 | 7.415 | 7.454 | 7.409 | 7.430 | 121,924 | +0.00(+0.00%) |
Mar 01, 2012 | 7.366 | 7.444 | 7.362 | 7.430 | 110,086 | +0.06(+0.79%) |
Feb 29, 2012 | 7.366 | 7.425 | 7.354 | 7.371 | 104,792 | +0.01(+0.20%) |
Feb 28, 2012 | 7.308 | 7.357 | 7.299 | 7.357 | 155,209 | +0.06(+0.80%) |
Feb 27, 2012 | 7.274 | 7.328 | 7.269 | 7.299 | 139,066 | +0.02(+0.33%) |
Feb 24, 2012 | 7.139 | 7.289 | 7.138 | 7.274 | 163,810 | +0.12(+1.69%) |
Feb 23, 2012 | 7.197 | 7.206 | 7.148 | 7.153 | 144,268 | -0.04(-0.54%) |
Feb 22, 2012 | 7.168 | 7.231 | 7.168 | 7.192 | 124,384 | +0.00(+0.07%) |
Feb 21, 2012 | 7.095 | 7.245 | 7.095 | 7.187 | 175,067 | +0.11(+1.58%) |
Feb 17, 2012 | 7.051 | 7.076 | 7.008 | 7.076 | 278,769 | +0.01(+0.21%) |
Feb 16, 2012 | 7.265 | 7.279 | 7.051 | 7.061 | 586,378 | -0.19(-2.61%) |
Feb 15, 2012 | 7.328 | 7.352 | 7.250 | 7.250 | 281,454 | -0.11(-1.45%) |
Feb 14, 2012 | 7.449 | 7.449 | 7.347 | 7.357 | 180,832 | -0.07(-0.91%) |
Feb 13, 2012 | 7.391 | 7.444 | 7.350 | 7.425 | 143,400 | +0.06(+0.82%) |
Feb 10, 2012 | 7.350 | 7.393 | 7.335 | 7.364 | 108,789 | +0.02(+0.26%) |
Feb 09, 2012 | 7.369 | 7.393 | 7.340 | 7.345 | 138,193 | -0.02(-0.26%) |
Feb 08, 2012 | 7.292 | 7.398 | 7.282 | 7.364 | 250,183 | +0.05(+0.73%) |
Feb 07, 2012 | 7.248 | 7.322 | 7.219 | 7.311 | 234,329 | +0.07(+1.00%) |
Feb 06, 2012 | 7.258 | 7.258 | 7.205 | 7.239 | 133,119 | -0.00(-0.07%) |
Feb 03, 2012 | 7.224 | 7.272 | 7.224 | 7.244 | 155,788 | +0.01(+0.20%) |
Feb 02, 2012 | 7.253 | 7.265 | 7.181 | 7.229 | 204,869 | -0.02(-0.33%) |