Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.604 | 7.676 | 7.584 | 7.620 | 87,837 | +0.04(+0.47%) |
Apr 27, 2012 | 7.563 | 7.599 | 7.563 | 7.584 | 110,212 | +0.01(+0.07%) |
Apr 26, 2012 | 7.553 | 7.584 | 7.553 | 7.579 | 100,458 | +0.03(+0.34%) |
Apr 25, 2012 | 7.553 | 7.579 | 7.538 | 7.553 | 125,948 | -0.03(-0.34%) |
Apr 24, 2012 | 7.553 | 7.579 | 7.543 | 7.579 | 111,721 | +0.02(+0.20%) |
Apr 23, 2012 | 7.579 | 7.579 | 7.522 | 7.563 | 102,984 | +0.01(+0.14%) |
Apr 20, 2012 | 7.517 | 7.553 | 7.507 | 7.553 | 85,992 | +0.03(+0.41%) |
Apr 19, 2012 | 7.507 | 7.548 | 7.502 | 7.522 | 103,113 | +0.00(+0.00%) |
Apr 18, 2012 | 7.522 | 7.527 | 7.491 | 7.522 | 93,835 | +0.02(+0.21%) |
Apr 17, 2012 | 7.512 | 7.528 | 7.461 | 7.507 | 154,125 | -0.02(-0.27%) |
Apr 16, 2012 | 7.517 | 7.548 | 7.502 | 7.527 | 85,667 | +0.01(+0.07%) |
Apr 13, 2012 | 7.491 | 7.522 | 7.466 | 7.522 | 73,390 | +0.05(+0.69%) |
Apr 12, 2012 | 7.497 | 7.512 | 7.450 | 7.471 | 63,579 | -0.03(-0.41%) |
Apr 11, 2012 | 7.486 | 7.517 | 7.461 | 7.502 | 109,279 | +0.04(+0.48%) |
Apr 10, 2012 | 7.461 | 7.512 | 7.461 | 7.466 | 89,211 | -0.02(-0.20%) |
Apr 09, 2012 | 7.410 | 7.491 | 7.410 | 7.481 | 165,358 | +0.08(+1.04%) |
Apr 05, 2012 | 7.369 | 7.420 | 7.369 | 7.405 | 83,825 | +0.02(+0.28%) |
Apr 04, 2012 | 7.353 | 7.394 | 7.348 | 7.384 | 99,146 | +0.02(+0.28%) |
Apr 03, 2012 | 7.379 | 7.384 | 7.323 | 7.364 | 107,567 | +0.01(+0.07%) |
Apr 02, 2012 | 7.410 | 7.445 | 7.344 | 7.359 | 192,379 | -0.05(-0.62%) |
Mar 30, 2012 | 7.313 | 7.405 | 7.313 | 7.405 | 113,776 | +0.09(+1.26%) |
Mar 29, 2012 | 7.338 | 7.343 | 7.307 | 7.313 | 99,277 | -0.02(-0.28%) |
Mar 28, 2012 | 7.267 | 7.348 | 7.267 | 7.333 | 141,583 | +0.05(+0.63%) |
Mar 27, 2012 | 7.200 | 7.297 | 7.149 | 7.287 | 197,502 | +0.07(+0.92%) |
Mar 26, 2012 | 7.307 | 7.313 | 7.180 | 7.221 | 223,413 | -0.07(-0.91%) |
Mar 23, 2012 | 7.307 | 7.333 | 7.282 | 7.287 | 231,542 | -0.03(-0.42%) |
Mar 22, 2012 | 7.353 | 7.389 | 7.318 | 7.318 | 241,186 | -0.04(-0.49%) |
Mar 21, 2012 | 7.353 | 7.389 | 7.313 | 7.353 | 269,819 | +0.04(+0.56%) |
Mar 20, 2012 | 7.226 | 7.353 | 7.226 | 7.313 | 220,773 | +0.08(+1.13%) |
Mar 19, 2012 | 7.134 | 7.292 | 7.088 | 7.231 | 331,331 | +0.05(+0.64%) |
Mar 16, 2012 | 7.313 | 7.313 | 7.078 | 7.185 | 831,394 | -0.16(-2.16%) |
Mar 15, 2012 | 7.537 | 7.543 | 7.328 | 7.343 | 567,822 | -0.21(-2.77%) |
Mar 14, 2012 | 7.711 | 7.711 | 7.537 | 7.553 | 216,963 | -0.15(-1.92%) |
Mar 13, 2012 | 7.778 | 7.788 | 7.665 | 7.701 | 182,968 | -0.08(-1.05%) |
Mar 12, 2012 | 7.778 | 7.798 | 7.752 | 7.783 | 137,428 | +0.02(+0.20%) |
Mar 09, 2012 | 7.752 | 7.798 | 7.731 | 7.767 | 109,450 | +0.02(+0.20%) |
Mar 08, 2012 | 7.752 | 7.783 | 7.727 | 7.752 | 177,370 | +0.00(+0.00%) |
Mar 07, 2012 | 7.686 | 7.767 | 7.676 | 7.752 | 149,815 | +0.07(+0.86%) |
Mar 06, 2012 | 7.650 | 7.691 | 7.579 | 7.686 | 245,179 | +0.03(+0.40%) |
Mar 05, 2012 | 7.778 | 7.778 | 7.630 | 7.656 | 145,688 | -0.12(-1.50%) |
Mar 02, 2012 | 7.798 | 7.798 | 7.747 | 7.772 | 153,443 | -0.01(-0.07%) |
Mar 01, 2012 | 7.737 | 7.793 | 7.727 | 7.778 | 122,920 | +0.05(+0.59%) |
Feb 29, 2012 | 7.691 | 7.732 | 7.676 | 7.732 | 62,836 | +0.07(+0.96%) |
Feb 28, 2012 | 7.640 | 7.661 | 7.610 | 7.659 | 104,064 | +0.02(+0.31%) |
Feb 27, 2012 | 7.579 | 7.635 | 7.539 | 7.635 | 91,018 | +0.10(+1.28%) |
Feb 24, 2012 | 7.452 | 7.544 | 7.452 | 7.539 | 89,102 | +0.07(+0.95%) |
Feb 23, 2012 | 7.437 | 7.513 | 7.401 | 7.467 | 186,938 | +0.04(+0.55%) |
Feb 22, 2012 | 7.559 | 7.559 | 7.427 | 7.427 | 161,793 | -0.03(-0.34%) |
Feb 21, 2012 | 7.498 | 7.574 | 7.432 | 7.452 | 287,615 | -0.02(-0.27%) |
Feb 17, 2012 | 7.345 | 7.488 | 7.249 | 7.473 | 423,505 | +0.09(+1.24%) |
Feb 16, 2012 | 7.554 | 7.589 | 7.381 | 7.381 | 399,413 | -0.18(-2.42%) |
Feb 15, 2012 | 7.584 | 7.615 | 7.564 | 7.564 | 143,117 | -0.05(-0.60%) |
Feb 14, 2012 | 7.635 | 7.635 | 7.564 | 7.610 | 246,918 | -0.01(-0.13%) |
Feb 13, 2012 | 7.645 | 7.666 | 7.569 | 7.620 | 226,164 | +0.02(+0.27%) |
Feb 10, 2012 | 7.635 | 7.675 | 7.591 | 7.600 | 239,165 | -0.05(-0.60%) |
Feb 09, 2012 | 7.726 | 7.736 | 7.625 | 7.645 | 213,164 | -0.11(-1.37%) |
Feb 08, 2012 | 7.681 | 7.751 | 7.615 | 7.751 | 163,515 | +0.08(+0.99%) |
Feb 07, 2012 | 7.605 | 7.675 | 7.596 | 7.675 | 167,850 | +0.05(+0.60%) |
Feb 06, 2012 | 7.645 | 7.670 | 7.564 | 7.630 | 234,108 | -0.01(-0.07%) |
Feb 03, 2012 | 7.686 | 7.711 | 7.605 | 7.635 | 174,333 | -0.03(-0.33%) |
Feb 02, 2012 | 7.584 | 7.660 | 7.574 | 7.660 | 224,563 | +0.09(+1.13%) |