Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.525 | 7.680 | 7.515 | 7.680 | 3,962 | +0.04(+0.48%) |
Apr 27, 2012 | 7.643 | 7.644 | 7.415 | 7.644 | 852 | +0.00(+0.00%) |
Apr 26, 2012 | 7.552 | 7.644 | 7.552 | 7.644 | 1,899 | -0.04(-0.48%) |
Apr 25, 2012 | 7.552 | 7.735 | 7.497 | 7.680 | 5,203 | +0.14(+1.82%) |
Apr 24, 2012 | 7.305 | 7.543 | 7.305 | 7.543 | 7,768 | +0.45(+6.32%) |
Apr 23, 2012 | 7.094 | 7.094 | 7.094 | 7.094 | 109 | -0.22(-3.00%) |
Apr 19, 2012 | 7.103 | 7.314 | 7.314 | 7.314 | 1,857 | -0.01(-0.12%) |
Apr 17, 2012 | 7.296 | 7.323 | 7.323 | 7.323 | 983 | +0.03(+0.38%) |
Apr 12, 2012 | 7.296 | 7.296 | 7.296 | 7.296 | 109 | -0.02(-0.25%) |
Apr 09, 2012 | 7.222 | 7.314 | 7.314 | 7.314 | 436 | +0.03(+0.38%) |
Apr 05, 2012 | 7.241 | 7.287 | 7.241 | 7.287 | 218 | -0.15(-1.97%) |
Apr 04, 2012 | 7.149 | 7.433 | 7.140 | 7.433 | 2,295 | +0.11(+1.50%) |
Apr 03, 2012 | 7.323 | 7.323 | 7.149 | 7.323 | 2,786 | -0.10(-1.36%) |
Mar 30, 2012 | 7.323 | 7.424 | 7.424 | 7.424 | 1,966 | +0.01(+0.12%) |
Mar 29, 2012 | 7.415 | 7.415 | 7.415 | 7.415 | 109 | +0.27(+3.85%) |
Mar 28, 2012 | 7.332 | 7.460 | 7.113 | 7.140 | 1,092 | -0.26(-3.47%) |
Mar 27, 2012 | 7.222 | 7.396 | 7.103 | 7.396 | 9,315 | +0.11(+1.51%) |
Mar 26, 2012 | 7.287 | 7.287 | 7.195 | 7.287 | 2,602 | -0.05(-0.75%) |
Mar 23, 2012 | 7.314 | 7.415 | 7.305 | 7.341 | 12,167 | +0.04(+0.50%) |
Mar 22, 2012 | 7.186 | 7.351 | 7.186 | 7.305 | 6,995 | -0.03(-0.37%) |
Mar 21, 2012 | 7.387 | 7.415 | 7.094 | 7.332 | 3,386 | +0.01(+0.13%) |
Mar 20, 2012 | 7.122 | 7.351 | 7.122 | 7.323 | 1,734 | +0.05(+0.63%) |
Mar 19, 2012 | 7.259 | 7.360 | 7.259 | 7.277 | 4,911 | +0.15(+2.05%) |
Mar 16, 2012 | 7.113 | 7.232 | 7.094 | 7.131 | 14,590 | +0.00(+0.00%) |
Mar 15, 2012 | 7.287 | 7.287 | 7.103 | 7.131 | 6,377 | -0.04(-0.51%) |
Mar 14, 2012 | 7.277 | 7.277 | 7.094 | 7.168 | 18,593 | -0.10(-1.38%) |
Mar 13, 2012 | 7.277 | 7.277 | 7.204 | 7.268 | 1,545 | -0.00(-0.00%) |
Mar 12, 2012 | 7.140 | 7.268 | 7.140 | 7.268 | 3,007 | -0.02(-0.25%) |
Mar 09, 2012 | 7.158 | 7.296 | 7.094 | 7.287 | 2,815 | -0.03(-0.44%) |
Mar 08, 2012 | 7.323 | 7.323 | 7.094 | 7.319 | 6,000 | -0.00(-0.06%) |
Mar 07, 2012 | 7.305 | 7.323 | 7.241 | 7.323 | 1,508 | +0.11(+1.52%) |
Mar 06, 2012 | 7.186 | 7.360 | 7.186 | 7.213 | 600 | +0.03(+0.38%) |
Mar 05, 2012 | 7.259 | 7.534 | 7.186 | 7.186 | 1,008 | -0.17(-2.36%) |
Mar 02, 2012 | 7.506 | 7.506 | 7.360 | 7.360 | 436 | -0.17(-2.31%) |
Mar 01, 2012 | 7.186 | 7.534 | 7.186 | 7.534 | 1,201 | +0.35(+4.84%) |
Feb 29, 2012 | 7.534 | 7.534 | 7.094 | 7.186 | 4,522 | -0.12(-1.58%) |
Feb 28, 2012 | 7.552 | 7.552 | 6.957 | 7.301 | 4,308 | -0.50(-6.39%) |
Feb 24, 2012 | 7.268 | 7.799 | 7.799 | 7.799 | 2,731 | +0.15(+1.91%) |
Feb 23, 2012 | 7.671 | 7.689 | 7.653 | 7.653 | 3,290 | -0.02(-0.24%) |
Feb 22, 2012 | 7.616 | 7.671 | 7.616 | 7.671 | 436 | -0.04(-0.48%) |
Feb 21, 2012 | 8.046 | 8.193 | 7.570 | 7.708 | 9,201 | -0.33(-4.10%) |
Feb 17, 2012 | 7.287 | 8.239 | 6.957 | 8.037 | 28,178 | +0.58(+7.73%) |
Feb 16, 2012 | 7.232 | 7.461 | 7.232 | 7.461 | 8,384 | +0.23(+3.17%) |
Feb 15, 2012 | 7.360 | 7.385 | 7.232 | 7.232 | 12,029 | -0.11(-1.50%) |
Feb 14, 2012 | 7.470 | 7.497 | 7.232 | 7.341 | 6,035 | -0.13(-1.72%) |
Feb 13, 2012 | 7.863 | 7.863 | 7.470 | 7.470 | 1,710 | -0.35(-4.45%) |
Feb 10, 2012 | 7.561 | 7.872 | 7.470 | 7.817 | 2,298 | +0.18(+2.42%) |
Feb 09, 2012 | 8.147 | 8.147 | 7.552 | 7.633 | 2,190 | -0.51(-6.31%) |
Feb 08, 2012 | 8.147 | 8.147 | 8.147 | 8.147 | 1,874 | +0.68(+9.07%) |
Feb 06, 2012 | 7.781 | 7.470 | 7.470 | 7.470 | 10,159 | -0.43(-5.45%) |
Feb 03, 2012 | 7.552 | 8.239 | 7.122 | 7.900 | 4,998 | +0.60(+8.28%) |
Feb 02, 2012 | 7.113 | 7.845 | 7.113 | 7.296 | 6,247 | +0.27(+3.91%) |