Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.481 | 7.541 | 7.477 | 7.541 | 82,874 | +0.05(+0.64%) |
Apr 27, 2012 | 7.525 | 7.541 | 7.493 | 7.493 | 97,322 | -0.04(-0.58%) |
Apr 26, 2012 | 7.541 | 7.549 | 7.505 | 7.537 | 39,523 | +0.00(+0.00%) |
Apr 25, 2012 | 7.545 | 7.546 | 7.497 | 7.537 | 57,856 | +0.00(+0.00%) |
Apr 24, 2012 | 7.541 | 7.541 | 7.477 | 7.537 | 143,981 | -0.00(-0.05%) |
Apr 23, 2012 | 7.497 | 7.545 | 7.473 | 7.541 | 46,394 | +0.05(+0.64%) |
Apr 20, 2012 | 7.549 | 7.549 | 7.489 | 7.493 | 69,915 | -0.02(-0.32%) |
Apr 19, 2012 | 7.501 | 7.521 | 7.481 | 7.517 | 30,394 | +0.03(+0.42%) |
Apr 18, 2012 | 7.454 | 7.493 | 7.454 | 7.485 | 44,123 | +0.01(+0.11%) |
Apr 17, 2012 | 7.438 | 7.501 | 7.438 | 7.477 | 45,821 | +0.04(+0.53%) |
Apr 16, 2012 | 7.462 | 7.466 | 7.426 | 7.438 | 57,599 | +0.01(+0.16%) |
Apr 13, 2012 | 7.407 | 7.450 | 7.407 | 7.426 | 35,178 | +0.00(+0.05%) |
Apr 12, 2012 | 7.407 | 7.442 | 7.391 | 7.422 | 86,487 | +0.00(+0.05%) |
Apr 11, 2012 | 7.367 | 7.450 | 7.367 | 7.418 | 60,904 | +0.04(+0.48%) |
Apr 10, 2012 | 7.375 | 7.383 | 7.292 | 7.383 | 104,235 | +0.01(+0.11%) |
Apr 09, 2012 | 7.407 | 7.410 | 7.288 | 7.375 | 102,979 | -0.05(-0.64%) |
Apr 05, 2012 | 7.477 | 7.505 | 7.418 | 7.422 | 62,942 | -0.05(-0.69%) |
Apr 04, 2012 | 7.473 | 7.501 | 7.442 | 7.473 | 33,459 | -0.02(-0.21%) |
Apr 03, 2012 | 7.485 | 7.525 | 7.473 | 7.489 | 87,013 | -0.01(-0.11%) |
Apr 02, 2012 | 7.462 | 7.501 | 7.446 | 7.497 | 45,646 | +0.01(+0.11%) |
Mar 30, 2012 | 7.489 | 7.489 | 7.458 | 7.489 | 43,445 | +0.02(+0.26%) |
Mar 29, 2012 | 7.481 | 7.481 | 7.436 | 7.470 | 67,643 | +0.01(+0.08%) |
Mar 28, 2012 | 7.462 | 7.548 | 7.434 | 7.464 | 215,875 | -0.03(-0.39%) |
Mar 27, 2012 | 7.458 | 7.513 | 7.399 | 7.493 | 275,347 | +0.01(+0.08%) |
Mar 26, 2012 | 7.509 | 7.509 | 7.454 | 7.487 | 82,408 | +0.00(+0.03%) |
Mar 23, 2012 | 7.403 | 7.509 | 7.392 | 7.485 | 64,495 | +0.08(+1.06%) |
Mar 22, 2012 | 7.387 | 7.410 | 7.347 | 7.407 | 202,221 | +0.02(+0.27%) |
Mar 21, 2012 | 7.410 | 7.426 | 7.347 | 7.387 | 107,240 | -0.03(-0.43%) |
Mar 20, 2012 | 7.403 | 7.454 | 7.399 | 7.419 | 118,084 | -0.03(-0.37%) |
Mar 19, 2012 | 7.438 | 7.446 | 7.368 | 7.446 | 81,684 | +0.03(+0.42%) |
Mar 16, 2012 | 7.469 | 7.489 | 7.379 | 7.415 | 170,277 | -0.09(-1.20%) |
Mar 15, 2012 | 7.442 | 7.505 | 7.438 | 7.505 | 379,953 | +0.05(+0.63%) |
Mar 14, 2012 | 7.481 | 7.489 | 7.430 | 7.458 | 186,778 | -0.04(-0.57%) |
Mar 13, 2012 | 7.563 | 7.567 | 7.477 | 7.501 | 173,783 | -0.04(-0.57%) |
Mar 12, 2012 | 7.528 | 7.575 | 7.497 | 7.544 | 75,759 | -0.02(-0.29%) |
Mar 09, 2012 | 7.528 | 7.598 | 7.493 | 7.566 | 103,386 | +0.01(+0.11%) |
Mar 08, 2012 | 7.501 | 7.583 | 7.454 | 7.557 | 43,644 | +0.05(+0.65%) |
Mar 07, 2012 | 7.442 | 7.520 | 7.430 | 7.508 | 122,881 | +0.05(+0.73%) |
Mar 06, 2012 | 7.434 | 7.473 | 7.391 | 7.454 | 97,584 | -0.05(-0.73%) |
Mar 05, 2012 | 7.477 | 7.548 | 7.430 | 7.508 | 156,321 | -0.00(-0.05%) |
Mar 02, 2012 | 7.575 | 7.618 | 7.512 | 7.512 | 100,762 | -0.08(-1.08%) |
Mar 01, 2012 | 7.587 | 7.649 | 7.587 | 7.595 | 53,208 | -0.00(-0.05%) |
Feb 29, 2012 | 7.602 | 7.653 | 7.595 | 7.598 | 63,960 | +0.00(+0.00%) |
Feb 28, 2012 | 7.669 | 7.692 | 7.598 | 7.598 | 168,828 | -0.07(-0.97%) |
Feb 27, 2012 | 7.630 | 7.688 | 7.626 | 7.673 | 58,524 | +0.02(+0.20%) |
Feb 24, 2012 | 7.649 | 7.669 | 7.626 | 7.657 | 87,460 | +0.00(+0.05%) |
Feb 23, 2012 | 7.645 | 7.681 | 7.645 | 7.653 | 38,689 | -0.02(-0.20%) |
Feb 22, 2012 | 7.634 | 7.679 | 7.610 | 7.669 | 62,234 | +0.04(+0.56%) |
Feb 21, 2012 | 7.493 | 7.661 | 7.481 | 7.626 | 121,935 | +0.12(+1.56%) |
Feb 17, 2012 | 7.505 | 7.544 | 7.481 | 7.508 | 69,218 | +0.05(+0.63%) |
Feb 16, 2012 | 7.563 | 7.563 | 7.423 | 7.462 | 152,683 | -0.09(-1.18%) |
Feb 15, 2012 | 7.508 | 7.567 | 7.504 | 7.551 | 102,354 | +0.05(+0.73%) |
Feb 14, 2012 | 7.427 | 7.508 | 7.396 | 7.497 | 48,875 | +0.04(+0.52%) |
Feb 13, 2012 | 7.431 | 7.459 | 7.391 | 7.458 | 53,324 | +0.02(+0.31%) |
Feb 10, 2012 | 7.388 | 7.437 | 7.384 | 7.435 | 33,397 | +0.00(+0.05%) |
Feb 09, 2012 | 7.361 | 7.454 | 7.361 | 7.431 | 70,265 | +0.07(+0.90%) |
Feb 08, 2012 | 7.369 | 7.396 | 7.338 | 7.365 | 61,340 | -0.04(-0.58%) |
Feb 07, 2012 | 7.299 | 7.426 | 7.287 | 7.407 | 62,342 | +0.09(+1.17%) |
Feb 06, 2012 | 7.322 | 7.353 | 7.291 | 7.322 | 66,788 | -0.03(-0.37%) |
Feb 03, 2012 | 7.376 | 7.396 | 7.338 | 7.349 | 78,198 | -0.04(-0.58%) |
Feb 02, 2012 | 7.427 | 7.431 | 7.326 | 7.392 | 153,739 | -0.06(-0.78%) |