Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.605 | 7.677 | 7.584 | 7.620 | 87,834 | +0.04(+0.47%) |
Apr 27, 2012 | 7.564 | 7.600 | 7.564 | 7.584 | 110,209 | +0.01(+0.07%) |
Apr 26, 2012 | 7.553 | 7.584 | 7.553 | 7.579 | 100,454 | +0.03(+0.34%) |
Apr 25, 2012 | 7.553 | 7.579 | 7.538 | 7.553 | 125,943 | -0.03(-0.34%) |
Apr 24, 2012 | 7.553 | 7.579 | 7.543 | 7.579 | 111,717 | +0.02(+0.20%) |
Apr 23, 2012 | 7.579 | 7.579 | 7.523 | 7.564 | 102,980 | +0.01(+0.14%) |
Apr 20, 2012 | 7.517 | 7.553 | 7.507 | 7.553 | 85,989 | +0.03(+0.41%) |
Apr 19, 2012 | 7.507 | 7.548 | 7.502 | 7.523 | 103,109 | +0.00(+0.00%) |
Apr 18, 2012 | 7.523 | 7.528 | 7.492 | 7.523 | 93,832 | +0.02(+0.21%) |
Apr 17, 2012 | 7.512 | 7.528 | 7.461 | 7.507 | 154,120 | -0.02(-0.27%) |
Apr 16, 2012 | 7.517 | 7.548 | 7.502 | 7.528 | 85,664 | +0.01(+0.07%) |
Apr 13, 2012 | 7.492 | 7.523 | 7.466 | 7.523 | 73,387 | +0.05(+0.69%) |
Apr 12, 2012 | 7.497 | 7.512 | 7.451 | 7.471 | 63,577 | -0.03(-0.41%) |
Apr 11, 2012 | 7.487 | 7.517 | 7.461 | 7.502 | 109,275 | +0.04(+0.48%) |
Apr 10, 2012 | 7.461 | 7.512 | 7.461 | 7.466 | 89,208 | -0.02(-0.20%) |
Apr 09, 2012 | 7.410 | 7.492 | 7.410 | 7.481 | 165,352 | +0.08(+1.04%) |
Apr 05, 2012 | 7.369 | 7.420 | 7.369 | 7.405 | 83,822 | +0.02(+0.28%) |
Apr 04, 2012 | 7.354 | 7.395 | 7.349 | 7.384 | 99,143 | +0.02(+0.28%) |
Apr 03, 2012 | 7.379 | 7.384 | 7.323 | 7.364 | 107,563 | +0.01(+0.07%) |
Apr 02, 2012 | 7.410 | 7.446 | 7.344 | 7.359 | 192,372 | -0.05(-0.62%) |
Mar 30, 2012 | 7.313 | 7.405 | 7.313 | 7.405 | 113,772 | +0.09(+1.26%) |
Mar 29, 2012 | 7.338 | 7.343 | 7.308 | 7.313 | 99,274 | -0.02(-0.28%) |
Mar 28, 2012 | 7.267 | 7.349 | 7.267 | 7.333 | 141,578 | +0.05(+0.63%) |
Mar 27, 2012 | 7.200 | 7.298 | 7.149 | 7.287 | 197,495 | +0.07(+0.92%) |
Mar 26, 2012 | 7.308 | 7.313 | 7.180 | 7.221 | 223,406 | -0.07(-0.91%) |
Mar 23, 2012 | 7.308 | 7.333 | 7.282 | 7.287 | 231,534 | -0.03(-0.42%) |
Mar 22, 2012 | 7.354 | 7.389 | 7.318 | 7.318 | 241,177 | -0.04(-0.49%) |
Mar 21, 2012 | 7.354 | 7.389 | 7.313 | 7.354 | 269,810 | +0.04(+0.56%) |
Mar 20, 2012 | 7.226 | 7.354 | 7.226 | 7.313 | 220,766 | +0.08(+1.13%) |
Mar 19, 2012 | 7.134 | 7.292 | 7.088 | 7.231 | 331,319 | +0.05(+0.64%) |
Mar 16, 2012 | 7.313 | 7.313 | 7.078 | 7.185 | 831,365 | -0.16(-2.16%) |
Mar 15, 2012 | 7.538 | 7.543 | 7.328 | 7.343 | 567,803 | -0.21(-2.77%) |
Mar 14, 2012 | 7.711 | 7.711 | 7.538 | 7.553 | 216,956 | -0.15(-1.92%) |
Mar 13, 2012 | 7.778 | 7.788 | 7.665 | 7.701 | 182,962 | -0.08(-1.05%) |
Mar 12, 2012 | 7.778 | 7.798 | 7.752 | 7.783 | 137,423 | +0.02(+0.20%) |
Mar 09, 2012 | 7.752 | 7.798 | 7.731 | 7.768 | 109,447 | +0.02(+0.20%) |
Mar 08, 2012 | 7.752 | 7.783 | 7.727 | 7.752 | 177,364 | +0.00(+0.00%) |
Mar 07, 2012 | 7.686 | 7.768 | 7.676 | 7.752 | 149,810 | +0.07(+0.86%) |
Mar 06, 2012 | 7.651 | 7.691 | 7.580 | 7.686 | 245,170 | +0.03(+0.40%) |
Mar 05, 2012 | 7.778 | 7.778 | 7.630 | 7.656 | 145,683 | -0.12(-1.50%) |
Mar 02, 2012 | 7.798 | 7.798 | 7.747 | 7.773 | 153,437 | -0.01(-0.07%) |
Mar 01, 2012 | 7.737 | 7.793 | 7.727 | 7.778 | 122,915 | +0.05(+0.59%) |
Feb 29, 2012 | 7.691 | 7.732 | 7.676 | 7.732 | 62,833 | +0.07(+0.96%) |
Feb 28, 2012 | 7.641 | 7.661 | 7.610 | 7.659 | 104,061 | +0.02(+0.31%) |
Feb 27, 2012 | 7.580 | 7.636 | 7.539 | 7.636 | 91,015 | +0.10(+1.28%) |
Feb 24, 2012 | 7.452 | 7.544 | 7.452 | 7.539 | 89,099 | +0.07(+0.95%) |
Feb 23, 2012 | 7.437 | 7.513 | 7.402 | 7.468 | 186,932 | +0.04(+0.55%) |
Feb 22, 2012 | 7.559 | 7.559 | 7.427 | 7.427 | 161,788 | -0.03(-0.34%) |
Feb 21, 2012 | 7.498 | 7.574 | 7.432 | 7.452 | 287,605 | -0.02(-0.27%) |
Feb 17, 2012 | 7.346 | 7.488 | 7.249 | 7.473 | 423,491 | +0.09(+1.24%) |
Feb 16, 2012 | 7.554 | 7.590 | 7.381 | 7.381 | 399,399 | -0.18(-2.42%) |
Feb 15, 2012 | 7.585 | 7.615 | 7.564 | 7.564 | 143,112 | -0.05(-0.60%) |
Feb 14, 2012 | 7.636 | 7.636 | 7.564 | 7.610 | 246,909 | -0.01(-0.13%) |
Feb 13, 2012 | 7.646 | 7.666 | 7.569 | 7.620 | 226,156 | +0.02(+0.27%) |
Feb 10, 2012 | 7.635 | 7.676 | 7.592 | 7.600 | 239,157 | -0.05(-0.60%) |
Feb 09, 2012 | 7.726 | 7.736 | 7.625 | 7.645 | 213,156 | -0.11(-1.37%) |
Feb 08, 2012 | 7.681 | 7.752 | 7.615 | 7.752 | 163,509 | +0.08(+0.99%) |
Feb 07, 2012 | 7.605 | 7.676 | 7.596 | 7.676 | 167,844 | +0.05(+0.60%) |
Feb 06, 2012 | 7.645 | 7.671 | 7.564 | 7.630 | 234,100 | -0.01(-0.07%) |
Feb 03, 2012 | 7.686 | 7.711 | 7.605 | 7.635 | 174,327 | -0.03(-0.33%) |
Feb 02, 2012 | 7.585 | 7.661 | 7.575 | 7.661 | 224,556 | +0.09(+1.13%) |