Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.040 | 8.040 | 7.967 | 7.999 | 19,600 | -0.01(-0.07%) |
Apr 27, 2012 | 7.990 | 8.063 | 7.950 | 8.005 | 41,634 | -0.04(-0.54%) |
Apr 26, 2012 | 7.993 | 8.060 | 7.993 | 8.048 | 10,473 | +0.00(+0.00%) |
Apr 25, 2012 | 8.025 | 8.054 | 7.920 | 8.048 | 39,455 | +0.08(+1.06%) |
Apr 24, 2012 | 7.848 | 7.964 | 7.845 | 7.964 | 18,093 | +0.09(+1.11%) |
Apr 23, 2012 | 7.848 | 7.918 | 7.830 | 7.877 | 39,507 | -0.09(-1.17%) |
Apr 20, 2012 | 8.031 | 8.048 | 7.877 | 7.970 | 64,576 | +0.10(+1.22%) |
Apr 19, 2012 | 7.816 | 7.888 | 7.801 | 7.874 | 102,580 | +0.02(+0.22%) |
Apr 18, 2012 | 7.874 | 7.979 | 7.822 | 7.857 | 32,730 | -0.06(-0.81%) |
Apr 17, 2012 | 7.932 | 7.984 | 7.874 | 7.920 | 42,474 | -0.00(-0.04%) |
Apr 16, 2012 | 7.798 | 7.929 | 7.798 | 7.923 | 8,624 | +0.15(+1.87%) |
Apr 13, 2012 | 7.900 | 7.915 | 7.743 | 7.778 | 37,841 | -0.15(-1.83%) |
Apr 12, 2012 | 7.822 | 7.932 | 7.822 | 7.923 | 50,545 | +0.08(+1.00%) |
Apr 11, 2012 | 7.790 | 7.845 | 7.755 | 7.845 | 35,814 | +0.13(+1.73%) |
Apr 10, 2012 | 7.749 | 7.760 | 7.688 | 7.711 | 85,977 | -0.03(-0.38%) |
Apr 09, 2012 | 7.700 | 7.743 | 7.671 | 7.740 | 37,308 | -0.04(-0.49%) |
Apr 05, 2012 | 7.729 | 7.787 | 7.729 | 7.778 | 10,407 | +0.00(+0.04%) |
Apr 04, 2012 | 7.714 | 7.810 | 7.714 | 7.775 | 46,831 | -0.01(-0.11%) |
Apr 03, 2012 | 7.807 | 7.828 | 7.714 | 7.784 | 45,327 | -0.01(-0.19%) |
Apr 02, 2012 | 7.700 | 7.822 | 7.700 | 7.798 | 36,760 | +0.10(+1.28%) |
Mar 30, 2012 | 7.888 | 7.888 | 7.700 | 7.700 | 84,328 | -0.12(-1.56%) |
Mar 29, 2012 | 7.784 | 7.880 | 7.735 | 7.822 | 37,277 | +0.00(+0.00%) |
Mar 28, 2012 | 7.726 | 7.854 | 7.717 | 7.822 | 36,764 | +0.03(+0.41%) |
Mar 27, 2012 | 7.845 | 7.845 | 7.742 | 7.790 | 47,691 | -0.08(-0.96%) |
Mar 26, 2012 | 7.888 | 7.900 | 7.813 | 7.865 | 48,985 | +0.02(+0.26%) |
Mar 23, 2012 | 7.717 | 7.877 | 7.700 | 7.845 | 37,335 | +0.11(+1.47%) |
Mar 22, 2012 | 7.671 | 7.732 | 7.642 | 7.732 | 129,002 | +0.03(+0.45%) |
Mar 21, 2012 | 7.705 | 7.761 | 7.647 | 7.697 | 13,556 | -0.01(-0.15%) |
Mar 20, 2012 | 7.740 | 7.787 | 7.673 | 7.708 | 14,888 | -0.10(-1.34%) |
Mar 19, 2012 | 7.694 | 7.845 | 7.694 | 7.813 | 29,144 | +0.12(+1.55%) |
Mar 16, 2012 | 7.772 | 7.772 | 7.647 | 7.694 | 95,638 | -0.08(-0.97%) |
Mar 15, 2012 | 7.688 | 7.772 | 7.688 | 7.769 | 46,907 | +0.11(+1.48%) |
Mar 14, 2012 | 7.702 | 7.705 | 7.656 | 7.656 | 12,942 | -0.02(-0.26%) |
Mar 13, 2012 | 7.633 | 7.705 | 7.518 | 7.676 | 136,533 | +0.13(+1.68%) |
Mar 12, 2012 | 7.558 | 7.590 | 7.524 | 7.549 | 10,460 | +0.00(+0.04%) |
Mar 09, 2012 | 7.397 | 7.604 | 7.397 | 7.547 | 32,162 | +0.13(+1.75%) |
Mar 08, 2012 | 7.371 | 7.417 | 7.310 | 7.417 | 37,463 | +0.07(+0.90%) |
Mar 07, 2012 | 7.293 | 7.351 | 7.233 | 7.351 | 28,287 | +0.11(+1.51%) |
Mar 06, 2012 | 7.273 | 7.328 | 7.230 | 7.241 | 68,240 | -0.11(-1.45%) |
Mar 05, 2012 | 7.276 | 7.359 | 7.276 | 7.348 | 43,824 | +0.07(+0.99%) |
Mar 02, 2012 | 7.400 | 7.457 | 7.273 | 7.276 | 61,148 | -0.12(-1.67%) |
Mar 01, 2012 | 7.492 | 7.495 | 7.400 | 7.400 | 45,851 | -0.07(-0.96%) |
Feb 29, 2012 | 7.570 | 7.587 | 7.449 | 7.472 | 41,543 | -0.12(-1.59%) |
Feb 28, 2012 | 7.564 | 7.601 | 7.518 | 7.593 | 24,691 | -0.03(-0.45%) |
Feb 27, 2012 | 7.653 | 7.765 | 7.584 | 7.627 | 27,815 | -0.04(-0.56%) |
Feb 24, 2012 | 7.777 | 7.777 | 7.647 | 7.670 | 13,293 | -0.10(-1.30%) |
Feb 23, 2012 | 7.777 | 7.777 | 7.619 | 7.771 | 27,093 | +0.18(+2.35%) |
Feb 22, 2012 | 7.699 | 7.766 | 7.575 | 7.593 | 16,195 | -0.14(-1.79%) |
Feb 21, 2012 | 7.682 | 7.777 | 7.682 | 7.731 | 63,984 | +0.10(+1.28%) |
Feb 17, 2012 | 7.676 | 7.699 | 7.593 | 7.633 | 53,156 | -0.01(-0.19%) |
Feb 16, 2012 | 7.696 | 7.753 | 7.647 | 7.647 | 28,062 | +0.10(+1.26%) |
Feb 15, 2012 | 7.668 | 7.679 | 7.518 | 7.552 | 49,014 | -0.11(-1.47%) |
Feb 14, 2012 | 7.647 | 7.754 | 7.647 | 7.665 | 30,999 | -0.01(-0.11%) |
Feb 13, 2012 | 7.740 | 7.740 | 7.622 | 7.673 | 25,482 | +0.04(+0.53%) |
Feb 10, 2012 | 7.665 | 7.727 | 7.633 | 7.633 | 16,914 | -0.10(-1.30%) |
Feb 09, 2012 | 7.823 | 7.823 | 7.702 | 7.734 | 9,957 | -0.10(-1.21%) |
Feb 08, 2012 | 7.846 | 7.875 | 7.768 | 7.829 | 16,299 | +0.02(+0.26%) |
Feb 07, 2012 | 7.835 | 7.875 | 7.757 | 7.809 | 14,598 | -0.03(-0.37%) |
Feb 06, 2012 | 7.993 | 7.993 | 7.838 | 7.838 | 50,705 | -0.21(-2.65%) |
Feb 03, 2012 | 7.950 | 8.137 | 7.809 | 8.051 | 72,858 | +0.20(+2.61%) |
Feb 02, 2012 | 7.722 | 7.881 | 7.722 | 7.846 | 45,181 | +0.05(+0.63%) |