Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.968 | 7.989 | 7.920 | 7.972 | 262,259 | +0.02(+0.27%) |
Apr 27, 2012 | 7.911 | 7.972 | 7.898 | 7.950 | 616,485 | +0.05(+0.61%) |
Apr 26, 2012 | 7.872 | 7.915 | 7.863 | 7.902 | 535,054 | +0.03(+0.39%) |
Apr 25, 2012 | 7.863 | 7.898 | 7.815 | 7.872 | 238,677 | +0.05(+0.61%) |
Apr 24, 2012 | 7.872 | 7.872 | 7.807 | 7.824 | 423,275 | -0.03(-0.33%) |
Apr 23, 2012 | 7.828 | 7.854 | 7.785 | 7.850 | 366,743 | +0.03(+0.33%) |
Apr 20, 2012 | 7.841 | 7.867 | 7.775 | 7.824 | 174,717 | +0.00(+0.00%) |
Apr 19, 2012 | 7.820 | 7.872 | 7.767 | 7.824 | 186,025 | +0.03(+0.33%) |
Apr 18, 2012 | 7.811 | 7.894 | 7.785 | 7.798 | 354,669 | -0.07(-0.94%) |
Apr 17, 2012 | 7.954 | 7.959 | 7.849 | 7.872 | 236,723 | -0.02(-0.28%) |
Apr 16, 2012 | 7.946 | 7.963 | 7.828 | 7.894 | 254,122 | -0.05(-0.66%) |
Apr 13, 2012 | 7.959 | 7.968 | 7.937 | 7.946 | 115,550 | +0.01(+0.11%) |
Apr 12, 2012 | 7.954 | 7.972 | 7.854 | 7.937 | 169,750 | +0.07(+0.88%) |
Apr 11, 2012 | 7.924 | 7.941 | 7.833 | 7.867 | 209,257 | +0.04(+0.50%) |
Apr 10, 2012 | 7.894 | 7.950 | 7.794 | 7.828 | 244,759 | -0.02(-0.28%) |
Apr 09, 2012 | 7.959 | 7.963 | 7.833 | 7.850 | 160,235 | -0.03(-0.44%) |
Apr 05, 2012 | 7.915 | 7.946 | 7.824 | 7.885 | 384,574 | +0.02(+0.28%) |
Apr 04, 2012 | 7.981 | 8.007 | 7.863 | 7.863 | 763,185 | -0.07(-0.93%) |
Apr 03, 2012 | 7.924 | 7.963 | 7.907 | 7.937 | 487,081 | +0.03(+0.44%) |
Apr 02, 2012 | 7.824 | 7.950 | 7.824 | 7.902 | 531,824 | +0.11(+1.45%) |
Mar 30, 2012 | 7.820 | 7.850 | 7.776 | 7.789 | 523,321 | +0.03(+0.45%) |
Mar 29, 2012 | 7.811 | 7.811 | 7.754 | 7.754 | 651,495 | -0.03(-0.39%) |
Mar 28, 2012 | 7.798 | 7.807 | 7.750 | 7.785 | 934,513 | -0.00(-0.06%) |
Mar 27, 2012 | 7.767 | 7.824 | 7.724 | 7.789 | 810,588 | +0.03(+0.39%) |
Mar 26, 2012 | 7.781 | 7.820 | 7.754 | 7.759 | 597,628 | -0.03(-0.34%) |
Mar 23, 2012 | 7.785 | 7.824 | 7.759 | 7.785 | 928,514 | +0.02(+0.28%) |
Mar 22, 2012 | 7.776 | 7.809 | 7.750 | 7.763 | 288,637 | -0.01(-0.11%) |
Mar 21, 2012 | 7.794 | 7.854 | 7.746 | 7.772 | 701,616 | +0.01(+0.11%) |
Mar 20, 2012 | 7.720 | 7.828 | 7.720 | 7.763 | 534,721 | +0.04(+0.56%) |
Mar 19, 2012 | 7.763 | 7.795 | 7.698 | 7.720 | 155,556 | -0.00(-0.06%) |
Mar 16, 2012 | 7.794 | 7.794 | 7.720 | 7.724 | 127,817 | -0.10(-1.28%) |
Mar 15, 2012 | 7.802 | 7.824 | 7.751 | 7.824 | 243,531 | +0.07(+0.95%) |
Mar 14, 2012 | 7.807 | 7.828 | 7.715 | 7.750 | 736,641 | -0.05(-0.67%) |
Mar 13, 2012 | 7.715 | 7.802 | 7.715 | 7.802 | 568,613 | +0.05(+0.67%) |
Mar 12, 2012 | 7.794 | 7.806 | 7.698 | 7.750 | 333,444 | -0.02(-0.22%) |
Mar 09, 2012 | 7.772 | 7.802 | 7.707 | 7.767 | 106,256 | +0.02(+0.22%) |
Mar 08, 2012 | 7.646 | 7.767 | 7.611 | 7.750 | 202,224 | +0.14(+1.83%) |
Mar 07, 2012 | 7.589 | 7.615 | 7.580 | 7.611 | 214,343 | +0.10(+1.33%) |
Mar 06, 2012 | 7.698 | 7.698 | 7.498 | 7.511 | 228,859 | -0.20(-2.54%) |
Mar 05, 2012 | 7.680 | 7.724 | 7.659 | 7.707 | 81,327 | +0.03(+0.37%) |
Mar 02, 2012 | 7.650 | 7.750 | 7.615 | 7.678 | 426,096 | +0.03(+0.37%) |
Mar 01, 2012 | 7.589 | 7.663 | 7.589 | 7.650 | 166,561 | +0.06(+0.80%) |
Feb 29, 2012 | 7.646 | 7.667 | 7.580 | 7.589 | 178,683 | -0.02(-0.23%) |
Feb 28, 2012 | 7.650 | 7.689 | 7.607 | 7.607 | 190,387 | -0.03(-0.40%) |
Feb 27, 2012 | 7.654 | 7.680 | 7.624 | 7.637 | 149,555 | +0.02(+0.29%) |
Feb 24, 2012 | 7.694 | 7.720 | 7.598 | 7.615 | 277,541 | -0.09(-1.13%) |
Feb 23, 2012 | 7.680 | 7.707 | 7.650 | 7.702 | 186,363 | +0.02(+0.28%) |
Feb 22, 2012 | 7.667 | 7.707 | 7.654 | 7.680 | 253,384 | +0.02(+0.28%) |
Feb 21, 2012 | 7.611 | 7.659 | 7.611 | 7.659 | 251,622 | +0.09(+1.21%) |
Feb 17, 2012 | 7.611 | 7.611 | 7.567 | 7.567 | 102,313 | -0.03(-0.34%) |
Feb 16, 2012 | 7.602 | 7.654 | 7.589 | 7.594 | 222,984 | -0.01(-0.11%) |
Feb 15, 2012 | 7.624 | 7.624 | 7.580 | 7.602 | 194,240 | +0.01(+0.17%) |
Feb 14, 2012 | 7.524 | 7.589 | 7.515 | 7.589 | 122,179 | +0.03(+0.35%) |
Feb 13, 2012 | 7.637 | 7.667 | 7.559 | 7.563 | 123,439 | -0.07(-0.97%) |
Feb 10, 2012 | 7.633 | 7.641 | 7.554 | 7.637 | 123,614 | +0.00(+0.06%) |
Feb 09, 2012 | 7.628 | 7.650 | 7.612 | 7.633 | 137,313 | +0.02(+0.23%) |
Feb 08, 2012 | 7.567 | 7.635 | 7.567 | 7.615 | 144,264 | +0.03(+0.34%) |
Feb 07, 2012 | 7.667 | 7.667 | 7.589 | 7.589 | 130,671 | -0.06(-0.74%) |
Feb 06, 2012 | 7.641 | 7.650 | 7.611 | 7.646 | 253,708 | +0.01(+0.17%) |
Feb 03, 2012 | 7.611 | 7.633 | 7.580 | 7.633 | 196,080 | +0.07(+0.86%) |
Feb 02, 2012 | 7.537 | 7.594 | 7.515 | 7.567 | 140,162 | +0.02(+0.29%) |