Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.688 | 7.790 | 7.633 | 7.738 | 289,950 | +0.01(+0.12%) |
Apr 27, 2012 | 7.709 | 7.733 | 7.633 | 7.728 | 26,096 | -0.01(-0.18%) |
Apr 26, 2012 | 7.719 | 7.757 | 7.704 | 7.743 | 31,888 | -0.02(-0.31%) |
Apr 25, 2012 | 7.700 | 7.771 | 7.652 | 7.766 | 30,256 | +0.09(+1.18%) |
Apr 24, 2012 | 7.623 | 7.676 | 7.580 | 7.676 | 60,360 | +0.09(+1.13%) |
Apr 23, 2012 | 7.547 | 7.614 | 7.456 | 7.590 | 78,384 | -0.03(-0.44%) |
Apr 20, 2012 | 7.633 | 7.638 | 7.556 | 7.623 | 54,907 | +0.15(+2.04%) |
Apr 19, 2012 | 7.466 | 7.542 | 7.432 | 7.471 | 65,735 | +0.00(+0.00%) |
Apr 18, 2012 | 7.604 | 7.604 | 7.442 | 7.471 | 22,195 | -0.05(-0.70%) |
Apr 17, 2012 | 7.642 | 7.642 | 7.504 | 7.523 | 60,303 | -0.07(-0.88%) |
Apr 16, 2012 | 7.576 | 7.681 | 7.490 | 7.590 | 74,029 | -0.02(-0.25%) |
Apr 13, 2012 | 7.743 | 7.743 | 7.609 | 7.609 | 42,817 | -0.12(-1.54%) |
Apr 12, 2012 | 7.790 | 7.829 | 7.678 | 7.728 | 39,453 | -0.08(-0.98%) |
Apr 11, 2012 | 7.919 | 7.919 | 7.638 | 7.805 | 18,858 | +0.14(+1.87%) |
Apr 10, 2012 | 7.700 | 7.757 | 7.614 | 7.661 | 68,672 | +0.00(+0.00%) |
Apr 09, 2012 | 7.638 | 7.728 | 7.614 | 7.661 | 84,805 | -0.02(-0.31%) |
Apr 05, 2012 | 7.604 | 7.704 | 7.604 | 7.685 | 36,474 | +0.09(+1.13%) |
Apr 04, 2012 | 7.666 | 7.747 | 7.566 | 7.599 | 58,522 | -0.11(-1.36%) |
Apr 03, 2012 | 7.757 | 7.776 | 7.576 | 7.704 | 74,490 | -0.06(-0.80%) |
Apr 02, 2012 | 7.681 | 7.781 | 7.681 | 7.766 | 48,209 | +0.08(+0.99%) |
Mar 30, 2012 | 7.757 | 7.833 | 7.690 | 7.690 | 36,859 | -0.05(-0.62%) |
Mar 29, 2012 | 7.638 | 7.781 | 7.638 | 7.738 | 49,561 | -0.01(-0.18%) |
Mar 28, 2012 | 7.914 | 7.914 | 7.743 | 7.752 | 15,694 | +0.01(+0.12%) |
Mar 27, 2012 | 7.881 | 7.924 | 7.714 | 7.743 | 43,328 | -0.16(-1.99%) |
Mar 26, 2012 | 7.862 | 7.938 | 7.747 | 7.900 | 55,862 | +0.07(+0.91%) |
Mar 23, 2012 | 7.748 | 7.881 | 7.738 | 7.829 | 38,481 | +0.07(+0.92%) |
Mar 22, 2012 | 7.809 | 7.809 | 7.690 | 7.757 | 70,667 | -0.09(-1.10%) |
Mar 21, 2012 | 7.895 | 7.929 | 7.838 | 7.843 | 48,482 | -0.03(-0.36%) |
Mar 20, 2012 | 7.948 | 8.091 | 7.833 | 7.872 | 25,241 | -0.16(-2.02%) |
Mar 19, 2012 | 7.948 | 8.163 | 7.948 | 8.034 | 30,193 | +0.08(+0.96%) |
Mar 16, 2012 | 8.043 | 8.053 | 7.881 | 7.957 | 66,339 | -0.10(-1.24%) |
Mar 15, 2012 | 8.015 | 8.101 | 7.962 | 8.058 | 33,503 | +0.05(+0.66%) |
Mar 14, 2012 | 8.086 | 8.158 | 7.931 | 8.005 | 30,771 | -0.09(-1.06%) |
Mar 13, 2012 | 8.134 | 8.134 | 7.991 | 8.091 | 46,169 | +0.04(+0.47%) |
Mar 12, 2012 | 8.058 | 8.139 | 8.029 | 8.053 | 35,477 | +0.09(+1.08%) |
Mar 09, 2012 | 7.953 | 8.020 | 7.914 | 7.967 | 71,255 | +0.02(+0.30%) |
Mar 08, 2012 | 7.914 | 7.953 | 7.790 | 7.943 | 73,168 | +0.06(+0.73%) |
Mar 07, 2012 | 8.029 | 8.029 | 7.852 | 7.886 | 49,215 | -0.07(-0.84%) |
Mar 06, 2012 | 8.058 | 8.158 | 7.943 | 7.953 | 25,463 | -0.14(-1.71%) |
Mar 05, 2012 | 8.077 | 8.220 | 8.077 | 8.091 | 67,993 | +0.01(+0.18%) |
Mar 02, 2012 | 8.101 | 8.153 | 8.067 | 8.077 | 70,195 | +0.01(+0.18%) |
Mar 01, 2012 | 8.091 | 8.320 | 8.062 | 8.062 | 38,893 | -0.01(-0.18%) |
Feb 29, 2012 | 8.148 | 8.296 | 8.077 | 8.077 | 46,395 | -0.05(-0.65%) |
Feb 28, 2012 | 8.115 | 8.139 | 8.072 | 8.129 | 33,333 | +0.05(+0.65%) |
Feb 27, 2012 | 8.105 | 8.181 | 8.043 | 8.077 | 95,022 | -0.04(-0.47%) |
Feb 24, 2012 | 8.082 | 8.206 | 8.063 | 8.115 | 68,842 | -0.02(-0.29%) |
Feb 23, 2012 | 8.096 | 8.163 | 8.072 | 8.139 | 47,434 | +0.10(+1.19%) |
Feb 22, 2012 | 8.153 | 8.167 | 8.029 | 8.043 | 43,152 | -0.04(-0.53%) |
Feb 21, 2012 | 8.091 | 8.177 | 8.086 | 8.086 | 21,525 | +0.00(+0.06%) |
Feb 17, 2012 | 8.225 | 8.296 | 8.029 | 8.082 | 43,303 | -0.16(-1.97%) |
Feb 16, 2012 | 8.067 | 8.296 | 7.867 | 8.244 | 112,611 | +0.20(+2.49%) |
Feb 15, 2012 | 8.134 | 8.153 | 8.039 | 8.043 | 32,826 | -0.10(-1.17%) |
Feb 14, 2012 | 8.201 | 8.201 | 8.110 | 8.139 | 18,043 | -0.01(-0.18%) |
Feb 13, 2012 | 8.134 | 8.172 | 8.100 | 8.153 | 45,195 | +0.06(+0.77%) |
Feb 10, 2012 | 8.015 | 8.182 | 8.015 | 8.091 | 21,384 | +0.02(+0.24%) |
Feb 09, 2012 | 8.239 | 8.306 | 8.067 | 8.072 | 50,296 | -0.13(-1.63%) |
Feb 08, 2012 | 8.086 | 8.306 | 8.082 | 8.206 | 171,031 | +0.12(+1.48%) |
Feb 07, 2012 | 8.029 | 8.091 | 7.972 | 8.086 | 46,286 | +0.04(+0.53%) |
Feb 06, 2012 | 8.067 | 8.067 | 7.948 | 8.043 | 30,034 | -0.05(-0.59%) |
Feb 03, 2012 | 8.220 | 8.220 | 8.048 | 8.091 | 63,376 | +0.00(+0.00%) |
Feb 02, 2012 | 8.086 | 8.091 | 8.052 | 8.091 | 35,669 | +0.07(+0.83%) |