Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.050 | 7.050 | 6.880 | 6.920 | 111,040 | -0.16(-2.26%) |
Apr 27, 2012 | 7.100 | 7.100 | 6.990 | 7.080 | 112,639 | +0.01(+0.14%) |
Apr 26, 2012 | 7.050 | 7.180 | 7.040 | 7.070 | 37,061 | -0.02(-0.28%) |
Apr 25, 2012 | 7.150 | 7.160 | 7.040 | 7.090 | 84,438 | +0.05(+0.71%) |
Apr 24, 2012 | 6.980 | 7.090 | 6.870 | 7.040 | 81,632 | +0.07(+1.00%) |
Apr 23, 2012 | 7.120 | 7.150 | 6.900 | 6.970 | 139,394 | -0.26(-3.60%) |
Apr 20, 2012 | 7.180 | 7.359 | 7.170 | 7.230 | 91,530 | +0.14(+1.97%) |
Apr 19, 2012 | 7.090 | 7.140 | 6.890 | 7.090 | 103,044 | +0.00(+0.00%) |
Apr 18, 2012 | 7.110 | 7.145 | 7.000 | 7.090 | 116,781 | -0.08(-1.12%) |
Apr 17, 2012 | 7.230 | 7.340 | 7.140 | 7.170 | 351,214 | -0.02(-0.28%) |
Apr 16, 2012 | 7.290 | 7.300 | 7.050 | 7.190 | 59,840 | -0.06(-0.83%) |
Apr 13, 2012 | 7.240 | 7.280 | 7.130 | 7.250 | 83,739 | -0.04(-0.55%) |
Apr 12, 2012 | 7.200 | 7.430 | 7.185 | 7.290 | 92,192 | +0.08(+1.11%) |
Apr 11, 2012 | 7.190 | 7.250 | 7.090 | 7.210 | 105,099 | +0.11(+1.55%) |
Apr 10, 2012 | 7.140 | 7.170 | 6.940 | 7.100 | 134,764 | -0.05(-0.70%) |
Apr 09, 2012 | 7.150 | 7.230 | 7.060 | 7.150 | 218,163 | -0.11(-1.52%) |
Apr 05, 2012 | 7.230 | 7.350 | 7.230 | 7.260 | 68,476 | +0.01(+0.14%) |
Apr 04, 2012 | 7.220 | 7.270 | 7.170 | 7.250 | 106,791 | -0.10(-1.36%) |
Apr 03, 2012 | 7.550 | 7.610 | 7.260 | 7.350 | 94,450 | -0.25(-3.29%) |
Apr 02, 2012 | 7.230 | 7.610 | 7.150 | 7.600 | 178,220 | +0.37(+5.12%) |
Mar 30, 2012 | 7.390 | 7.410 | 7.210 | 7.230 | 93,768 | -0.11(-1.50%) |
Mar 29, 2012 | 7.270 | 7.430 | 7.210 | 7.340 | 69,887 | +0.01(+0.14%) |
Mar 28, 2012 | 7.500 | 7.540 | 7.260 | 7.330 | 93,279 | -0.19(-2.53%) |
Mar 27, 2012 | 7.510 | 7.700 | 7.470 | 7.520 | 124,862 | -0.01(-0.13%) |
Mar 26, 2012 | 7.310 | 7.580 | 7.270 | 7.530 | 121,000 | +0.31(+4.29%) |
Mar 23, 2012 | 7.150 | 7.290 | 6.930 | 7.220 | 335,017 | -0.06(-0.82%) |
Mar 22, 2012 | 7.320 | 7.320 | 7.130 | 7.280 | 102,957 | -0.12(-1.62%) |
Mar 21, 2012 | 7.440 | 7.570 | 7.390 | 7.400 | 63,392 | -0.01(-0.13%) |
Mar 20, 2012 | 7.560 | 7.600 | 7.380 | 7.410 | 114,805 | -0.26(-3.39%) |
Mar 19, 2012 | 7.520 | 7.730 | 7.520 | 7.670 | 94,427 | +0.15(+1.99%) |
Mar 16, 2012 | 7.620 | 7.670 | 7.520 | 7.520 | 164,641 | -0.07(-0.92%) |
Mar 15, 2012 | 7.620 | 7.660 | 7.530 | 7.590 | 98,736 | -0.03(-0.39%) |
Mar 14, 2012 | 7.750 | 7.810 | 7.590 | 7.620 | 70,960 | -0.15(-1.93%) |
Mar 13, 2012 | 7.580 | 7.780 | 7.510 | 7.770 | 110,249 | +0.30(+4.02%) |
Mar 12, 2012 | 7.490 | 7.650 | 7.400 | 7.470 | 77,632 | -0.04(-0.53%) |
Mar 09, 2012 | 7.440 | 7.640 | 7.320 | 7.510 | 142,980 | +0.04(+0.54%) |
Mar 08, 2012 | 7.240 | 7.580 | 7.220 | 7.470 | 127,804 | +0.31(+4.33%) |
Mar 07, 2012 | 7.220 | 7.230 | 7.130 | 7.160 | 143,338 | -0.01(-0.14%) |
Mar 06, 2012 | 7.120 | 7.250 | 7.040 | 7.170 | 493,799 | -0.05(-0.69%) |
Mar 05, 2012 | 7.250 | 7.330 | 7.160 | 7.220 | 207,570 | -0.06(-0.82%) |
Mar 02, 2012 | 7.360 | 7.490 | 7.250 | 7.280 | 251,790 | -0.08(-1.09%) |
Mar 01, 2012 | 7.240 | 7.540 | 7.110 | 7.360 | 301,493 | +0.06(+0.82%) |
Feb 29, 2012 | 7.470 | 7.570 | 7.210 | 7.300 | 284,146 | -0.13(-1.75%) |
Feb 28, 2012 | 7.280 | 7.580 | 7.250 | 7.430 | 290,380 | +0.16(+2.20%) |
Feb 27, 2012 | 7.380 | 7.450 | 7.150 | 7.270 | 233,254 | -0.22(-2.94%) |
Feb 24, 2012 | 7.610 | 7.680 | 7.470 | 7.490 | 98,632 | -0.10(-1.32%) |
Feb 23, 2012 | 7.460 | 7.600 | 7.400 | 7.590 | 176,435 | +0.18(+2.43%) |
Feb 22, 2012 | 7.640 | 7.640 | 7.400 | 7.410 | 226,468 | -0.29(-3.77%) |
Feb 21, 2012 | 7.600 | 7.760 | 7.580 | 7.700 | 156,654 | +0.10(+1.32%) |
Feb 17, 2012 | 7.650 | 7.770 | 7.580 | 7.600 | 295,535 | +0.00(+0.00%) |
Feb 16, 2012 | 7.610 | 7.790 | 7.510 | 7.600 | 305,343 | -0.04(-0.52%) |
Feb 15, 2012 | 7.820 | 7.840 | 7.600 | 7.640 | 202,875 | -0.10(-1.29%) |
Feb 14, 2012 | 7.790 | 7.870 | 7.540 | 7.740 | 80,394 | -0.08(-1.02%) |
Feb 13, 2012 | 7.980 | 8.010 | 7.750 | 7.820 | 90,883 | -0.05(-0.64%) |
Feb 10, 2012 | 7.880 | 8.020 | 7.820 | 7.870 | 49,741 | -0.13(-1.62%) |
Feb 09, 2012 | 7.970 | 8.090 | 7.940 | 8.000 | 225,307 | +0.06(+0.76%) |
Feb 08, 2012 | 7.610 | 8.230 | 7.610 | 7.940 | 281,080 | +0.31(+4.06%) |
Feb 07, 2012 | 7.540 | 7.660 | 7.385 | 7.630 | 512,801 | +0.08(+1.06%) |
Feb 06, 2012 | 7.650 | 7.655 | 7.500 | 7.550 | 119,327 | -0.13(-1.69%) |
Feb 03, 2012 | 7.740 | 7.770 | 7.640 | 7.680 | 120,851 | +0.10(+1.32%) |
Feb 02, 2012 | 7.500 | 7.680 | 7.440 | 7.580 | 80,569 | +0.09(+1.20%) |