Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.208 | 8.272 | 8.128 | 8.234 | 2,418,552 | +0.03(+0.35%) |
Apr 27, 2012 | 8.263 | 8.270 | 8.154 | 8.206 | 2,898,812 | -0.02(-0.20%) |
Apr 26, 2012 | 8.206 | 8.244 | 8.175 | 8.223 | 2,093,092 | +0.02(+0.20%) |
Apr 25, 2012 | 8.182 | 8.244 | 8.135 | 8.206 | 2,952,292 | +0.08(+0.99%) |
Apr 24, 2012 | 8.023 | 8.147 | 8.023 | 8.125 | 2,256,682 | +0.13(+1.60%) |
Apr 23, 2012 | 7.952 | 8.007 | 7.933 | 7.997 | 2,316,569 | -0.07(-0.91%) |
Apr 20, 2012 | 8.038 | 8.109 | 7.997 | 8.071 | 2,832,485 | +0.13(+1.58%) |
Apr 19, 2012 | 7.888 | 7.976 | 7.831 | 7.945 | 2,893,485 | +0.05(+0.66%) |
Apr 18, 2012 | 7.917 | 7.962 | 7.881 | 7.893 | 1,396,360 | -0.05(-0.63%) |
Apr 17, 2012 | 7.929 | 8.007 | 7.886 | 7.943 | 1,834,967 | +0.08(+0.96%) |
Apr 16, 2012 | 7.760 | 7.926 | 7.760 | 7.867 | 2,037,330 | +0.16(+2.06%) |
Apr 13, 2012 | 7.758 | 7.808 | 7.696 | 7.708 | 3,470,191 | -0.08(-0.97%) |
Apr 12, 2012 | 7.703 | 7.796 | 7.675 | 7.784 | 2,967,383 | +0.08(+1.08%) |
Apr 11, 2012 | 7.699 | 7.708 | 7.590 | 7.701 | 3,291,269 | +0.07(+0.93%) |
Apr 10, 2012 | 7.798 | 7.842 | 7.599 | 7.630 | 4,357,215 | -0.19(-2.43%) |
Apr 09, 2012 | 7.753 | 7.867 | 7.746 | 7.820 | 2,645,027 | -0.07(-0.84%) |
Apr 05, 2012 | 7.848 | 7.910 | 7.843 | 7.886 | 2,291,571 | -0.00(-0.03%) |
Apr 04, 2012 | 7.879 | 7.957 | 7.853 | 7.888 | 4,518,346 | -0.07(-0.83%) |
Apr 03, 2012 | 7.945 | 7.997 | 7.926 | 7.955 | 3,183,648 | +0.01(+0.12%) |
Apr 02, 2012 | 7.886 | 7.981 | 7.862 | 7.945 | 3,147,051 | +0.05(+0.57%) |
Mar 30, 2012 | 7.872 | 7.926 | 7.843 | 7.900 | 3,986,647 | +0.07(+0.91%) |
Mar 29, 2012 | 7.767 | 7.853 | 7.720 | 7.829 | 3,325,555 | +0.01(+0.09%) |
Mar 28, 2012 | 7.786 | 7.822 | 7.732 | 7.822 | 3,589,939 | +0.01(+0.15%) |
Mar 27, 2012 | 7.786 | 7.869 | 7.772 | 7.810 | 2,741,477 | +0.03(+0.40%) |
Mar 26, 2012 | 7.784 | 7.829 | 7.729 | 7.779 | 4,044,885 | +0.06(+0.74%) |
Mar 23, 2012 | 7.644 | 7.739 | 7.603 | 7.722 | 3,788,552 | +0.07(+0.87%) |
Mar 22, 2012 | 7.682 | 7.694 | 7.587 | 7.656 | 3,885,508 | -0.10(-1.34%) |
Mar 21, 2012 | 7.763 | 7.793 | 7.699 | 7.760 | 3,732,145 | +0.00(+0.03%) |
Mar 20, 2012 | 7.680 | 7.789 | 7.670 | 7.758 | 3,337,567 | +0.03(+0.34%) |
Mar 19, 2012 | 7.715 | 7.789 | 7.684 | 7.732 | 4,182,781 | -0.02(-0.24%) |
Mar 16, 2012 | 7.741 | 7.805 | 7.729 | 7.751 | 5,726,427 | +0.04(+0.46%) |
Mar 15, 2012 | 7.597 | 7.715 | 7.554 | 7.715 | 3,758,362 | +0.11(+1.40%) |
Mar 14, 2012 | 7.587 | 7.684 | 7.573 | 7.608 | 5,382,346 | +0.02(+0.22%) |
Mar 13, 2012 | 7.457 | 7.627 | 7.457 | 7.592 | 4,831,554 | +0.16(+2.10%) |
Mar 12, 2012 | 7.433 | 7.485 | 7.424 | 7.435 | 2,542,045 | -0.00(-0.06%) |
Mar 09, 2012 | 7.450 | 7.516 | 7.405 | 7.440 | 5,260,051 | +0.01(+0.10%) |
Mar 08, 2012 | 7.521 | 7.530 | 7.426 | 7.433 | 3,073,630 | -0.04(-0.57%) |
Mar 07, 2012 | 7.530 | 7.540 | 7.438 | 7.476 | 3,104,921 | -0.02(-0.32%) |
Mar 06, 2012 | 7.554 | 7.613 | 7.483 | 7.499 | 7,389,829 | -0.13(-1.74%) |
Mar 05, 2012 | 7.535 | 7.635 | 7.483 | 7.632 | 5,338,719 | +0.08(+1.07%) |
Mar 02, 2012 | 7.599 | 7.656 | 7.526 | 7.552 | 5,489,955 | -0.04(-0.56%) |
Mar 01, 2012 | 7.592 | 7.637 | 7.561 | 7.594 | 2,596,963 | +0.01(+0.09%) |
Feb 29, 2012 | 7.639 | 7.715 | 7.567 | 7.587 | 3,947,170 | -0.05(-0.65%) |
Feb 28, 2012 | 7.658 | 7.661 | 7.571 | 7.637 | 2,124,805 | -0.00(-0.03%) |
Feb 27, 2012 | 7.573 | 7.687 | 7.497 | 7.639 | 1,887,966 | +0.00(+0.06%) |
Feb 24, 2012 | 7.687 | 7.708 | 7.623 | 7.635 | 1,632,241 | -0.05(-0.59%) |
Feb 23, 2012 | 7.582 | 7.706 | 7.556 | 7.680 | 2,756,766 | +0.11(+1.50%) |
Feb 22, 2012 | 7.630 | 7.691 | 7.495 | 7.566 | 2,635,824 | -0.09(-1.15%) |
Feb 21, 2012 | 7.777 | 7.803 | 7.575 | 7.654 | 2,960,698 | -0.12(-1.59%) |
Feb 17, 2012 | 7.722 | 7.777 | 7.649 | 7.777 | 4,596,348 | +0.08(+1.02%) |
Feb 16, 2012 | 7.639 | 7.751 | 7.635 | 7.699 | 4,001,987 | +0.06(+0.78%) |
Feb 15, 2012 | 7.691 | 7.725 | 7.627 | 7.639 | 2,671,856 | -0.06(-0.75%) |
Feb 14, 2012 | 7.725 | 7.725 | 7.606 | 7.697 | 3,018,566 | -0.03(-0.39%) |
Feb 13, 2012 | 7.770 | 7.828 | 7.702 | 7.728 | 2,584,737 | +0.05(+0.61%) |
Feb 10, 2012 | 7.764 | 7.796 | 7.641 | 7.681 | 2,814,352 | -0.13(-1.71%) |
Feb 09, 2012 | 7.861 | 7.875 | 7.756 | 7.814 | 2,719,008 | -0.03(-0.42%) |
Feb 08, 2012 | 7.697 | 7.889 | 7.678 | 7.847 | 5,317,738 | +0.07(+0.84%) |
Feb 07, 2012 | 7.873 | 7.892 | 7.782 | 7.782 | 6,096,538 | -0.08(-0.98%) |
Feb 06, 2012 | 7.871 | 7.934 | 7.798 | 7.859 | 3,738,998 | -0.02(-0.24%) |
Feb 03, 2012 | 7.868 | 7.927 | 7.796 | 7.878 | 4,268,223 | +0.10(+1.26%) |
Feb 02, 2012 | 7.835 | 7.864 | 7.763 | 7.779 | 3,715,275 | -0.06(-0.72%) |