Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.373 | 7.404 | 7.254 | 7.334 | 304,156 | -0.05(-0.66%) |
Apr 27, 2012 | 7.334 | 7.390 | 7.289 | 7.383 | 782,681 | +0.08(+1.15%) |
Apr 26, 2012 | 7.331 | 7.331 | 7.275 | 7.299 | 197,286 | -0.03(-0.48%) |
Apr 25, 2012 | 7.359 | 7.390 | 7.289 | 7.334 | 342,999 | +0.10(+1.35%) |
Apr 24, 2012 | 7.226 | 7.303 | 7.222 | 7.236 | 294,847 | +0.01(+0.15%) |
Apr 23, 2012 | 7.310 | 7.327 | 7.167 | 7.226 | 577,998 | -0.23(-3.09%) |
Apr 20, 2012 | 7.380 | 7.498 | 7.380 | 7.456 | 494,244 | +0.10(+1.43%) |
Apr 19, 2012 | 7.408 | 7.411 | 7.338 | 7.352 | 863,440 | -0.03(-0.47%) |
Apr 18, 2012 | 7.404 | 7.411 | 7.376 | 7.387 | 689,303 | +0.03(+0.43%) |
Apr 17, 2012 | 7.369 | 7.369 | 7.306 | 7.355 | 495,684 | -0.01(-0.19%) |
Apr 16, 2012 | 7.317 | 7.401 | 7.240 | 7.369 | 682,268 | +0.07(+0.96%) |
Apr 13, 2012 | 7.236 | 7.509 | 7.236 | 7.299 | 1,862,472 | +0.07(+0.97%) |
Apr 12, 2012 | 6.995 | 7.236 | 6.995 | 7.229 | 514,127 | +0.23(+3.24%) |
Apr 11, 2012 | 6.933 | 7.002 | 6.852 | 7.002 | 309,943 | +0.14(+2.04%) |
Apr 10, 2012 | 6.887 | 6.978 | 6.845 | 6.863 | 365,622 | -0.00(-0.05%) |
Apr 09, 2012 | 6.929 | 6.929 | 6.824 | 6.866 | 163,897 | -0.08(-1.16%) |
Apr 05, 2012 | 6.814 | 6.968 | 6.814 | 6.947 | 335,684 | +0.15(+2.26%) |
Apr 04, 2012 | 6.838 | 6.856 | 6.747 | 6.793 | 268,439 | -0.12(-1.72%) |
Apr 03, 2012 | 7.023 | 7.023 | 6.838 | 6.912 | 199,580 | -0.06(-0.85%) |
Apr 02, 2012 | 6.831 | 6.971 | 6.810 | 6.971 | 635,385 | +0.13(+1.89%) |
Mar 30, 2012 | 6.796 | 6.856 | 6.740 | 6.842 | 673,146 | +0.02(+0.26%) |
Mar 29, 2012 | 6.751 | 6.838 | 6.660 | 6.824 | 762,280 | +0.16(+2.41%) |
Mar 28, 2012 | 6.762 | 6.762 | 6.651 | 6.664 | 601,805 | -0.18(-2.63%) |
Mar 27, 2012 | 6.850 | 6.872 | 6.815 | 6.844 | 246,590 | -0.02(-0.32%) |
Mar 26, 2012 | 6.831 | 6.867 | 6.803 | 6.866 | 354,659 | +0.05(+0.69%) |
Mar 23, 2012 | 6.819 | 6.841 | 6.781 | 6.819 | 312,010 | +0.01(+0.09%) |
Mar 22, 2012 | 6.784 | 6.825 | 6.768 | 6.812 | 307,703 | -0.07(-1.01%) |
Mar 21, 2012 | 6.907 | 6.907 | 6.838 | 6.882 | 416,444 | +0.00(+0.05%) |
Mar 20, 2012 | 6.942 | 6.945 | 6.853 | 6.879 | 689,638 | -0.16(-2.24%) |
Mar 19, 2012 | 7.024 | 7.049 | 6.976 | 7.036 | 324,605 | -0.02(-0.22%) |
Mar 16, 2012 | 7.077 | 7.096 | 7.027 | 7.052 | 242,813 | +0.02(+0.22%) |
Mar 15, 2012 | 7.036 | 7.058 | 6.983 | 7.036 | 300,141 | -0.06(-0.80%) |
Mar 14, 2012 | 7.052 | 7.099 | 6.942 | 7.093 | 584,206 | -0.06(-0.84%) |
Mar 13, 2012 | 7.071 | 7.159 | 7.065 | 7.153 | 394,411 | +0.11(+1.61%) |
Mar 12, 2012 | 6.998 | 7.050 | 6.958 | 7.039 | 192,488 | -0.01(-0.13%) |
Mar 09, 2012 | 7.036 | 7.068 | 7.017 | 7.049 | 354,089 | +0.02(+0.31%) |
Mar 08, 2012 | 6.980 | 7.068 | 6.957 | 7.027 | 541,563 | +0.15(+2.11%) |
Mar 07, 2012 | 6.844 | 6.882 | 6.775 | 6.882 | 365,834 | +0.06(+0.88%) |
Mar 06, 2012 | 6.926 | 6.932 | 6.746 | 6.822 | 719,784 | -0.28(-3.95%) |
Mar 05, 2012 | 7.153 | 7.175 | 7.099 | 7.103 | 558,414 | -0.11(-1.57%) |
Mar 02, 2012 | 7.188 | 7.216 | 7.178 | 7.216 | 536,740 | +0.05(+0.66%) |
Mar 01, 2012 | 7.147 | 7.194 | 7.109 | 7.169 | 429,571 | +0.04(+0.58%) |
Feb 29, 2012 | 7.115 | 7.169 | 7.099 | 7.128 | 782,694 | -0.01(-0.09%) |
Feb 28, 2012 | 7.109 | 7.159 | 7.077 | 7.134 | 318,621 | +0.03(+0.49%) |
Feb 27, 2012 | 7.099 | 7.115 | 7.039 | 7.099 | 381,246 | -0.02(-0.22%) |
Feb 24, 2012 | 7.005 | 7.147 | 6.951 | 7.115 | 799,364 | +0.16(+2.36%) |
Feb 23, 2012 | 6.901 | 6.951 | 6.871 | 6.951 | 317,997 | +0.05(+0.78%) |
Feb 22, 2012 | 6.888 | 6.910 | 6.863 | 6.897 | 299,384 | +0.05(+0.74%) |
Feb 21, 2012 | 6.879 | 6.879 | 6.790 | 6.847 | 328,212 | +0.00(+0.00%) |
Feb 17, 2012 | 6.831 | 6.856 | 6.768 | 6.847 | 309,025 | +0.02(+0.23%) |
Feb 16, 2012 | 6.768 | 6.834 | 6.727 | 6.831 | 701,228 | +0.03(+0.46%) |
Feb 15, 2012 | 6.815 | 6.856 | 6.774 | 6.800 | 477,408 | +0.05(+0.70%) |
Feb 14, 2012 | 6.740 | 6.793 | 6.733 | 6.752 | 276,052 | -0.01(-0.09%) |
Feb 13, 2012 | 6.800 | 6.834 | 6.727 | 6.759 | 390,063 | +0.01(+0.09%) |
Feb 10, 2012 | 6.815 | 6.815 | 6.724 | 6.752 | 559,866 | -0.16(-2.28%) |
Feb 09, 2012 | 6.970 | 6.970 | 6.897 | 6.910 | 507,462 | -0.05(-0.73%) |
Feb 08, 2012 | 6.989 | 6.989 | 6.907 | 6.961 | 845,138 | +0.19(+2.84%) |
Feb 07, 2012 | 6.743 | 6.809 | 6.699 | 6.768 | 809,056 | -0.08(-1.20%) |
Feb 06, 2012 | 6.935 | 6.935 | 6.834 | 6.850 | 575,544 | -0.14(-1.94%) |
Feb 03, 2012 | 6.913 | 7.068 | 6.913 | 6.986 | 550,203 | +0.12(+1.75%) |
Feb 02, 2012 | 6.957 | 6.964 | 6.847 | 6.866 | 408,442 | +0.03(+0.51%) |