Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.730 | 7.761 | 7.694 | 7.720 | 62,901 | +0.00(+0.00%) |
Apr 27, 2012 | 7.673 | 7.720 | 7.631 | 7.720 | 67,458 | +0.08(+1.02%) |
Apr 26, 2012 | 7.626 | 7.699 | 7.595 | 7.642 | 82,971 | +0.01(+0.14%) |
Apr 25, 2012 | 7.756 | 7.766 | 7.605 | 7.631 | 121,704 | -0.12(-1.61%) |
Apr 24, 2012 | 7.720 | 7.756 | 7.699 | 7.756 | 70,273 | +0.06(+0.74%) |
Apr 23, 2012 | 7.683 | 7.706 | 7.668 | 7.699 | 55,889 | +0.05(+0.68%) |
Apr 20, 2012 | 7.647 | 7.652 | 7.595 | 7.647 | 92,307 | +0.01(+0.14%) |
Apr 19, 2012 | 7.647 | 7.647 | 7.595 | 7.636 | 49,300 | +0.03(+0.34%) |
Apr 18, 2012 | 7.621 | 7.647 | 7.589 | 7.610 | 49,634 | +0.03(+0.34%) |
Apr 17, 2012 | 7.548 | 7.584 | 7.517 | 7.584 | 49,458 | +0.04(+0.55%) |
Apr 16, 2012 | 7.543 | 7.553 | 7.513 | 7.543 | 89,946 | -0.01(-0.07%) |
Apr 13, 2012 | 7.626 | 7.626 | 7.532 | 7.548 | 32,301 | -0.09(-1.16%) |
Apr 12, 2012 | 7.636 | 7.720 | 7.621 | 7.636 | 87,633 | +0.05(+0.62%) |
Apr 11, 2012 | 7.569 | 7.600 | 7.558 | 7.589 | 35,157 | +0.03(+0.41%) |
Apr 10, 2012 | 7.532 | 7.563 | 7.506 | 7.558 | 92,138 | +0.06(+0.74%) |
Apr 09, 2012 | 7.461 | 7.508 | 7.461 | 7.503 | 60,503 | +0.04(+0.56%) |
Apr 05, 2012 | 7.327 | 7.497 | 7.327 | 7.461 | 104,103 | +0.13(+1.84%) |
Apr 04, 2012 | 7.332 | 7.368 | 7.311 | 7.327 | 45,344 | +0.01(+0.07%) |
Apr 03, 2012 | 7.358 | 7.358 | 7.280 | 7.321 | 54,790 | -0.01(-0.14%) |
Apr 02, 2012 | 7.337 | 7.368 | 7.332 | 7.332 | 86,045 | -0.01(-0.07%) |
Mar 30, 2012 | 7.249 | 7.342 | 7.249 | 7.337 | 91,068 | +0.08(+1.07%) |
Mar 29, 2012 | 7.259 | 7.316 | 7.244 | 7.259 | 147,189 | +0.02(+0.21%) |
Mar 28, 2012 | 7.125 | 7.244 | 7.114 | 7.244 | 117,732 | +0.14(+1.97%) |
Mar 27, 2012 | 7.026 | 7.104 | 6.985 | 7.104 | 129,455 | +0.10(+1.40%) |
Mar 26, 2012 | 7.073 | 7.083 | 7.005 | 7.005 | 125,900 | -0.08(-1.17%) |
Mar 23, 2012 | 7.062 | 7.094 | 7.052 | 7.088 | 66,685 | +0.04(+0.59%) |
Mar 22, 2012 | 7.021 | 7.047 | 6.995 | 7.047 | 111,473 | +0.03(+0.37%) |
Mar 21, 2012 | 7.016 | 7.037 | 6.964 | 7.021 | 211,787 | +0.01(+0.07%) |
Mar 20, 2012 | 7.047 | 7.088 | 7.000 | 7.016 | 101,449 | -0.05(-0.73%) |
Mar 19, 2012 | 6.954 | 7.078 | 6.867 | 7.068 | 136,325 | +0.06(+0.89%) |
Mar 16, 2012 | 7.042 | 7.042 | 6.881 | 7.005 | 244,310 | -0.06(-0.81%) |
Mar 15, 2012 | 7.259 | 7.259 | 7.047 | 7.062 | 256,519 | -0.20(-2.71%) |
Mar 14, 2012 | 7.420 | 7.420 | 7.259 | 7.259 | 72,973 | -0.18(-2.37%) |
Mar 13, 2012 | 7.435 | 7.444 | 7.404 | 7.435 | 35,026 | -0.01(-0.07%) |
Mar 12, 2012 | 7.404 | 7.440 | 7.399 | 7.440 | 30,878 | +0.04(+0.56%) |
Mar 09, 2012 | 7.435 | 7.446 | 7.389 | 7.399 | 51,825 | -0.04(-0.49%) |
Mar 08, 2012 | 7.471 | 7.471 | 7.420 | 7.435 | 39,633 | -0.04(-0.57%) |
Mar 07, 2012 | 7.411 | 7.483 | 7.410 | 7.478 | 48,422 | +0.05(+0.69%) |
Mar 06, 2012 | 7.432 | 7.432 | 7.386 | 7.427 | 73,547 | -0.01(-0.07%) |
Mar 05, 2012 | 7.380 | 7.450 | 7.329 | 7.432 | 64,895 | +0.05(+0.70%) |
Mar 02, 2012 | 7.422 | 7.447 | 7.355 | 7.380 | 53,562 | -0.01(-0.07%) |
Mar 01, 2012 | 7.401 | 7.427 | 7.370 | 7.386 | 57,241 | +0.01(+0.07%) |
Feb 29, 2012 | 7.416 | 7.427 | 7.355 | 7.380 | 66,316 | -0.01(-0.07%) |
Feb 28, 2012 | 7.391 | 7.411 | 7.360 | 7.386 | 29,361 | -0.01(-0.07%) |
Feb 27, 2012 | 7.288 | 7.391 | 7.283 | 7.391 | 49,671 | +0.09(+1.27%) |
Feb 24, 2012 | 7.236 | 7.298 | 7.231 | 7.298 | 37,355 | +0.06(+0.85%) |
Feb 23, 2012 | 7.241 | 7.288 | 7.231 | 7.236 | 61,078 | -0.01(-0.07%) |
Feb 22, 2012 | 7.267 | 7.303 | 7.226 | 7.241 | 80,141 | -0.06(-0.85%) |
Feb 21, 2012 | 7.324 | 7.406 | 7.272 | 7.303 | 63,862 | -0.03(-0.42%) |
Feb 17, 2012 | 7.365 | 7.391 | 7.324 | 7.334 | 101,697 | -0.01(-0.07%) |
Feb 16, 2012 | 7.349 | 7.375 | 7.339 | 7.339 | 125,464 | -0.03(-0.35%) |
Feb 15, 2012 | 7.380 | 7.401 | 7.349 | 7.365 | 50,874 | -0.03(-0.42%) |
Feb 14, 2012 | 7.499 | 7.499 | 7.375 | 7.396 | 116,486 | -0.12(-1.64%) |
Feb 13, 2012 | 7.576 | 7.581 | 7.499 | 7.519 | 48,255 | -0.05(-0.61%) |
Feb 10, 2012 | 7.478 | 7.566 | 7.478 | 7.566 | 90,426 | +0.11(+1.52%) |
Feb 09, 2012 | 7.468 | 7.489 | 7.427 | 7.452 | 84,882 | +0.02(+0.33%) |
Feb 08, 2012 | 7.433 | 7.464 | 7.403 | 7.428 | 60,055 | -0.04(-0.48%) |
Feb 07, 2012 | 7.567 | 7.597 | 7.428 | 7.464 | 163,394 | -0.14(-1.89%) |
Feb 06, 2012 | 7.669 | 7.669 | 7.582 | 7.608 | 33,150 | -0.03(-0.40%) |
Feb 03, 2012 | 7.664 | 7.703 | 7.623 | 7.638 | 87,863 | -0.02(-0.20%) |
Feb 02, 2012 | 7.613 | 7.664 | 7.613 | 7.654 | 129,802 | +0.06(+0.81%) |