Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.876 | 7.977 | 7.829 | 7.937 | 14,049,644 | +0.05(+0.68%) |
Apr 27, 2012 | 7.910 | 7.923 | 7.769 | 7.883 | 13,290,050 | -0.02(-0.26%) |
Apr 26, 2012 | 7.735 | 7.990 | 7.661 | 7.903 | 21,487,042 | +0.44(+5.85%) |
Apr 25, 2012 | 7.386 | 7.480 | 7.359 | 7.466 | 10,621,133 | +0.15(+2.11%) |
Apr 24, 2012 | 7.184 | 7.339 | 7.184 | 7.312 | 9,409,556 | +0.11(+1.59%) |
Apr 23, 2012 | 7.224 | 7.245 | 7.157 | 7.197 | 5,554,912 | -0.11(-1.47%) |
Apr 20, 2012 | 7.339 | 7.372 | 7.271 | 7.305 | 5,229,404 | +0.01(+0.09%) |
Apr 19, 2012 | 7.251 | 7.312 | 7.177 | 7.298 | 9,692,754 | +0.03(+0.37%) |
Apr 18, 2012 | 7.352 | 7.352 | 7.245 | 7.271 | 5,908,038 | -0.11(-1.55%) |
Apr 17, 2012 | 7.305 | 7.426 | 7.238 | 7.386 | 10,175,516 | +0.15(+2.04%) |
Apr 16, 2012 | 7.318 | 7.332 | 7.164 | 7.238 | 8,548,837 | -0.01(-0.09%) |
Apr 13, 2012 | 7.359 | 7.392 | 7.231 | 7.245 | 9,892,732 | -0.15(-2.00%) |
Apr 12, 2012 | 7.359 | 7.446 | 7.285 | 7.392 | 7,452,998 | +0.19(+2.71%) |
Apr 11, 2012 | 7.184 | 7.224 | 7.110 | 7.197 | 7,734,647 | +0.12(+1.71%) |
Apr 10, 2012 | 7.211 | 7.318 | 7.070 | 7.077 | 14,017,405 | -0.16(-2.23%) |
Apr 09, 2012 | 7.191 | 7.271 | 7.164 | 7.238 | 7,696,697 | -0.11(-1.55%) |
Apr 05, 2012 | 7.359 | 7.429 | 7.325 | 7.352 | 5,534,240 | -0.02(-0.27%) |
Apr 04, 2012 | 7.359 | 7.413 | 7.298 | 7.372 | 7,366,045 | -0.08(-1.08%) |
Apr 03, 2012 | 7.466 | 7.581 | 7.392 | 7.453 | 13,577,372 | -0.05(-0.63%) |
Apr 02, 2012 | 7.641 | 7.641 | 7.480 | 7.500 | 13,918,758 | -0.17(-2.19%) |
Mar 30, 2012 | 7.654 | 7.688 | 7.392 | 7.668 | 16,752,308 | +0.03(+0.44%) |
Mar 29, 2012 | 7.722 | 7.722 | 7.567 | 7.634 | 7,048,556 | -0.11(-1.39%) |
Mar 28, 2012 | 7.796 | 7.846 | 7.675 | 7.742 | 8,035,933 | -0.09(-1.20%) |
Mar 27, 2012 | 7.769 | 7.863 | 7.759 | 7.836 | 11,297,277 | +0.09(+1.22%) |
Mar 26, 2012 | 7.762 | 7.782 | 7.701 | 7.742 | 8,792,812 | +0.10(+1.32%) |
Mar 23, 2012 | 7.701 | 7.917 | 7.567 | 7.641 | 12,761,449 | -0.03(-0.44%) |
Mar 22, 2012 | 7.675 | 7.759 | 7.631 | 7.675 | 10,250,361 | -0.07(-0.87%) |
Mar 21, 2012 | 7.836 | 7.863 | 7.735 | 7.742 | 12,897,859 | -0.08(-1.03%) |
Mar 20, 2012 | 7.964 | 7.984 | 7.789 | 7.822 | 12,072,236 | -0.22(-2.68%) |
Mar 19, 2012 | 7.950 | 8.044 | 7.890 | 8.038 | 6,816,234 | +0.11(+1.36%) |
Mar 16, 2012 | 7.970 | 7.983 | 7.883 | 7.930 | 9,085,414 | -0.02(-0.25%) |
Mar 15, 2012 | 7.977 | 7.984 | 7.890 | 7.950 | 7,251,979 | -0.03(-0.42%) |
Mar 14, 2012 | 8.024 | 8.044 | 7.903 | 7.984 | 9,285,114 | -0.06(-0.75%) |
Mar 13, 2012 | 7.990 | 8.064 | 7.927 | 8.044 | 8,421,208 | +0.09(+1.18%) |
Mar 12, 2012 | 7.896 | 8.004 | 7.896 | 7.950 | 5,442,042 | +0.02(+0.25%) |
Mar 09, 2012 | 7.923 | 7.977 | 7.809 | 7.930 | 6,795,590 | +0.02(+0.25%) |
Mar 08, 2012 | 7.735 | 7.923 | 7.735 | 7.910 | 8,061,693 | +0.24(+3.06%) |
Mar 07, 2012 | 7.675 | 7.775 | 7.648 | 7.675 | 5,909,783 | +0.06(+0.79%) |
Mar 06, 2012 | 7.728 | 7.768 | 7.614 | 7.614 | 10,902,715 | -0.19(-2.48%) |
Mar 05, 2012 | 7.734 | 7.821 | 7.728 | 7.808 | 5,798,919 | +0.07(+0.95%) |
Mar 02, 2012 | 7.801 | 7.888 | 7.708 | 7.734 | 8,153,688 | -0.05(-0.60%) |
Mar 01, 2012 | 7.861 | 7.888 | 7.775 | 7.781 | 11,002,940 | -0.05(-0.68%) |
Feb 29, 2012 | 7.848 | 7.948 | 7.801 | 7.835 | 10,026,218 | -0.01(-0.09%) |
Feb 28, 2012 | 7.888 | 7.895 | 7.775 | 7.841 | 11,936,797 | -0.05(-0.68%) |
Feb 27, 2012 | 7.748 | 7.942 | 7.714 | 7.895 | 13,293,602 | +0.13(+1.64%) |
Feb 24, 2012 | 7.467 | 7.801 | 7.353 | 7.768 | 24,723,662 | +0.47(+6.51%) |
Feb 23, 2012 | 7.220 | 7.434 | 7.190 | 7.293 | 12,308,719 | +0.05(+0.74%) |
Feb 22, 2012 | 7.220 | 7.347 | 7.220 | 7.240 | 4,822,696 | -0.06(-0.82%) |
Feb 21, 2012 | 7.267 | 7.320 | 7.240 | 7.300 | 5,439,495 | +0.06(+0.83%) |
Feb 17, 2012 | 7.340 | 7.353 | 7.206 | 7.240 | 6,192,900 | -0.07(-0.91%) |
Feb 16, 2012 | 7.240 | 7.313 | 7.143 | 7.307 | 5,595,077 | +0.08(+1.11%) |
Feb 15, 2012 | 7.206 | 7.300 | 7.163 | 7.226 | 8,906,068 | +0.07(+1.03%) |
Feb 14, 2012 | 7.200 | 7.213 | 7.086 | 7.153 | 7,869,429 | -0.03(-0.47%) |
Feb 13, 2012 | 7.246 | 7.283 | 7.160 | 7.186 | 13,257,546 | +0.01(+0.19%) |
Feb 10, 2012 | 7.146 | 7.200 | 7.106 | 7.173 | 6,047,751 | -0.05(-0.74%) |
Feb 09, 2012 | 7.260 | 7.273 | 7.153 | 7.226 | 7,795,715 | -0.03(-0.37%) |
Feb 08, 2012 | 7.253 | 7.313 | 7.160 | 7.253 | 5,569,892 | -0.01(-0.18%) |
Feb 07, 2012 | 7.240 | 7.320 | 7.193 | 7.267 | 4,306,925 | -0.01(-0.09%) |
Feb 06, 2012 | 7.200 | 7.287 | 7.173 | 7.273 | 4,696,450 | +0.01(+0.18%) |
Feb 03, 2012 | 7.180 | 7.267 | 7.146 | 7.260 | 5,686,231 | +0.18(+2.55%) |
Feb 02, 2012 | 7.126 | 7.153 | 7.026 | 7.079 | 6,881,020 | +0.01(+0.09%) |