Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.797 | 7.968 | 7.655 | 7.968 | 7,957,252 | +0.20(+2.52%) |
Apr 27, 2012 | 7.606 | 7.777 | 7.557 | 7.773 | 5,752,061 | +0.16(+2.14%) |
Apr 26, 2012 | 7.520 | 7.667 | 7.394 | 7.610 | 7,223,197 | +0.02(+0.21%) |
Apr 25, 2012 | 7.463 | 7.622 | 7.333 | 7.593 | 7,573,057 | +0.22(+2.98%) |
Apr 24, 2012 | 7.259 | 7.373 | 7.206 | 7.373 | 5,420,722 | +0.09(+1.23%) |
Apr 23, 2012 | 7.312 | 7.325 | 7.096 | 7.284 | 5,343,282 | -0.09(-1.22%) |
Apr 20, 2012 | 7.504 | 7.516 | 7.337 | 7.373 | 4,510,384 | -0.09(-1.15%) |
Apr 19, 2012 | 7.475 | 7.557 | 7.451 | 7.459 | 2,867,780 | +0.01(+0.11%) |
Apr 18, 2012 | 7.426 | 7.487 | 7.349 | 7.451 | 3,372,346 | +0.02(+0.22%) |
Apr 17, 2012 | 7.382 | 7.467 | 7.325 | 7.435 | 3,428,659 | +0.04(+0.55%) |
Apr 16, 2012 | 7.492 | 7.492 | 7.296 | 7.394 | 4,936,901 | -0.04(-0.49%) |
Apr 13, 2012 | 7.447 | 7.451 | 7.378 | 7.430 | 4,063,318 | -0.02(-0.33%) |
Apr 12, 2012 | 7.268 | 7.475 | 7.259 | 7.455 | 5,635,597 | +0.18(+2.52%) |
Apr 11, 2012 | 7.329 | 7.349 | 7.235 | 7.272 | 5,013,669 | +0.04(+0.62%) |
Apr 10, 2012 | 7.463 | 7.496 | 7.186 | 7.227 | 9,580,061 | -0.23(-3.06%) |
Apr 09, 2012 | 7.435 | 7.479 | 7.345 | 7.455 | 2,950,893 | -0.06(-0.76%) |
Apr 05, 2012 | 7.410 | 7.532 | 7.369 | 7.512 | 6,534,975 | +0.05(+0.71%) |
Apr 04, 2012 | 7.418 | 7.528 | 7.329 | 7.459 | 5,803,189 | -0.06(-0.76%) |
Apr 03, 2012 | 7.630 | 7.695 | 7.504 | 7.516 | 3,993,789 | -0.10(-1.34%) |
Apr 02, 2012 | 7.471 | 7.634 | 7.451 | 7.618 | 5,480,331 | +0.15(+1.96%) |
Mar 30, 2012 | 7.483 | 7.610 | 7.398 | 7.471 | 6,240,259 | +0.09(+1.16%) |
Mar 29, 2012 | 7.386 | 7.406 | 7.239 | 7.386 | 5,699,608 | -0.03(-0.38%) |
Mar 28, 2012 | 7.349 | 7.467 | 7.231 | 7.414 | 8,343,830 | -0.06(-0.82%) |
Mar 27, 2012 | 7.536 | 7.573 | 7.394 | 7.475 | 5,024,570 | -0.06(-0.76%) |
Mar 26, 2012 | 7.659 | 7.659 | 7.471 | 7.532 | 4,706,716 | +0.05(+0.71%) |
Mar 23, 2012 | 7.373 | 7.483 | 7.345 | 7.479 | 5,449,612 | +0.16(+2.23%) |
Mar 22, 2012 | 7.386 | 7.500 | 7.284 | 7.316 | 6,037,179 | -0.16(-2.18%) |
Mar 21, 2012 | 7.402 | 7.487 | 7.365 | 7.479 | 3,794,958 | +0.09(+1.16%) |
Mar 20, 2012 | 7.406 | 7.443 | 7.320 | 7.394 | 5,903,240 | -0.04(-0.49%) |
Mar 19, 2012 | 7.626 | 7.634 | 7.430 | 7.430 | 8,020,818 | -0.26(-3.44%) |
Mar 16, 2012 | 7.679 | 7.736 | 7.606 | 7.695 | 10,679,482 | +0.12(+1.61%) |
Mar 15, 2012 | 7.622 | 7.764 | 7.540 | 7.573 | 10,396,208 | +0.13(+1.81%) |
Mar 14, 2012 | 7.483 | 7.557 | 7.430 | 7.439 | 8,030,365 | +0.00(+0.05%) |
Mar 13, 2012 | 7.333 | 7.435 | 7.255 | 7.435 | 8,834,211 | +0.21(+2.87%) |
Mar 12, 2012 | 7.174 | 7.512 | 7.174 | 7.227 | 10,455,836 | -0.13(-1.77%) |
Mar 09, 2012 | 7.390 | 7.406 | 7.333 | 7.357 | 8,688,175 | +0.05(+0.73%) |
Mar 08, 2012 | 7.378 | 7.378 | 7.235 | 7.304 | 9,208,236 | -0.07(-0.94%) |
Mar 07, 2012 | 7.296 | 7.455 | 7.239 | 7.373 | 5,221,685 | +0.14(+1.91%) |
Mar 06, 2012 | 7.333 | 7.333 | 7.170 | 7.235 | 6,350,370 | -0.22(-3.00%) |
Mar 05, 2012 | 7.577 | 7.610 | 7.451 | 7.459 | 4,362,880 | -0.11(-1.51%) |
Mar 02, 2012 | 7.516 | 7.585 | 7.471 | 7.573 | 3,819,538 | +0.03(+0.43%) |
Mar 01, 2012 | 7.463 | 7.565 | 7.443 | 7.540 | 2,820,531 | +0.11(+1.42%) |
Feb 29, 2012 | 7.402 | 7.565 | 7.386 | 7.435 | 6,739,109 | -0.06(-0.82%) |
Feb 28, 2012 | 7.475 | 7.532 | 7.406 | 7.496 | 5,064,225 | +0.02(+0.22%) |
Feb 27, 2012 | 7.414 | 7.520 | 7.414 | 7.479 | 4,127,780 | -0.00(-0.05%) |
Feb 24, 2012 | 7.386 | 7.581 | 7.345 | 7.483 | 10,959,500 | +0.16(+2.23%) |
Feb 23, 2012 | 7.190 | 7.349 | 7.170 | 7.320 | 5,383,660 | +0.11(+1.47%) |
Feb 22, 2012 | 7.125 | 7.223 | 7.092 | 7.215 | 4,677,406 | +0.09(+1.26%) |
Feb 21, 2012 | 7.190 | 7.227 | 7.068 | 7.125 | 5,216,776 | -0.10(-1.41%) |
Feb 17, 2012 | 7.068 | 7.247 | 6.925 | 7.227 | 8,116,694 | +0.18(+2.54%) |
Feb 16, 2012 | 7.011 | 7.056 | 6.860 | 7.048 | 5,270,488 | -0.02(-0.23%) |
Feb 15, 2012 | 7.084 | 7.117 | 7.015 | 7.064 | 7,354,868 | +0.03(+0.46%) |
Feb 14, 2012 | 6.893 | 7.043 | 6.819 | 7.031 | 8,437,897 | +0.13(+1.83%) |
Feb 13, 2012 | 6.978 | 6.999 | 6.885 | 6.905 | 5,417,845 | +0.02(+0.24%) |
Feb 10, 2012 | 7.052 | 7.052 | 6.836 | 6.889 | 9,102,293 | -0.22(-3.09%) |
Feb 09, 2012 | 7.064 | 7.219 | 7.048 | 7.109 | 10,367,094 | +0.08(+1.16%) |
Feb 08, 2012 | 7.153 | 7.198 | 6.995 | 7.027 | 7,808,729 | -0.07(-0.92%) |
Feb 07, 2012 | 7.133 | 7.202 | 7.043 | 7.092 | 4,435,803 | -0.04(-0.51%) |
Feb 06, 2012 | 6.880 | 7.129 | 6.880 | 7.129 | 7,605,482 | +0.20(+2.82%) |
Feb 03, 2012 | 6.929 | 6.958 | 6.726 | 6.933 | 10,375,082 | +0.09(+1.37%) |
Feb 02, 2012 | 6.958 | 6.966 | 6.828 | 6.840 | 6,854,563 | -0.07(-0.94%) |