Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.733 | 7.798 | 7.619 | 7.628 | 131,703 | -0.09(-1.16%) |
Apr 27, 2012 | 7.401 | 7.717 | 7.206 | 7.717 | 125,667 | +0.36(+4.96%) |
Apr 26, 2012 | 7.506 | 7.579 | 7.295 | 7.352 | 163,768 | -0.15(-1.95%) |
Apr 25, 2012 | 7.514 | 7.628 | 7.433 | 7.498 | 190,126 | +0.06(+0.87%) |
Apr 24, 2012 | 7.311 | 7.433 | 7.295 | 7.433 | 121,260 | +0.11(+1.55%) |
Apr 23, 2012 | 7.360 | 7.506 | 7.271 | 7.320 | 258,285 | -0.19(-2.48%) |
Apr 20, 2012 | 7.344 | 7.628 | 7.295 | 7.506 | 276,821 | +0.25(+3.46%) |
Apr 19, 2012 | 7.263 | 7.352 | 7.109 | 7.255 | 227,104 | +0.03(+0.45%) |
Apr 18, 2012 | 7.247 | 7.288 | 7.060 | 7.222 | 171,851 | -0.09(-1.22%) |
Apr 17, 2012 | 7.068 | 7.417 | 7.068 | 7.311 | 170,823 | +0.29(+4.16%) |
Apr 16, 2012 | 6.841 | 7.020 | 6.712 | 7.020 | 159,401 | +0.22(+3.22%) |
Apr 13, 2012 | 7.141 | 7.141 | 6.793 | 6.801 | 117,030 | -0.38(-5.30%) |
Apr 12, 2012 | 7.133 | 7.222 | 7.101 | 7.182 | 124,116 | +0.10(+1.37%) |
Apr 11, 2012 | 7.028 | 7.141 | 7.003 | 7.085 | 160,040 | +0.10(+1.39%) |
Apr 10, 2012 | 7.295 | 7.295 | 6.947 | 6.987 | 165,226 | -0.32(-4.43%) |
Apr 09, 2012 | 7.328 | 7.401 | 7.214 | 7.311 | 130,360 | -0.19(-2.59%) |
Apr 05, 2012 | 7.563 | 7.668 | 7.490 | 7.506 | 66,225 | -0.11(-1.49%) |
Apr 04, 2012 | 7.668 | 7.684 | 7.514 | 7.619 | 106,250 | -0.17(-2.19%) |
Apr 03, 2012 | 7.879 | 7.879 | 7.701 | 7.790 | 155,409 | -0.11(-1.44%) |
Apr 02, 2012 | 7.846 | 7.919 | 7.709 | 7.903 | 228,319 | +0.00(+0.00%) |
Mar 30, 2012 | 8.163 | 8.163 | 7.903 | 7.903 | 72,386 | -0.16(-2.01%) |
Mar 29, 2012 | 8.082 | 8.130 | 7.822 | 8.065 | 90,133 | -0.10(-1.19%) |
Mar 28, 2012 | 8.098 | 8.203 | 8.033 | 8.163 | 94,702 | +0.08(+1.00%) |
Mar 27, 2012 | 8.325 | 8.349 | 8.082 | 8.082 | 87,597 | -0.24(-2.83%) |
Mar 26, 2012 | 8.073 | 8.349 | 8.025 | 8.317 | 152,918 | +0.36(+4.48%) |
Mar 23, 2012 | 7.814 | 7.976 | 7.725 | 7.960 | 100,395 | +0.14(+1.76%) |
Mar 22, 2012 | 7.887 | 7.968 | 7.701 | 7.822 | 117,374 | -0.17(-2.13%) |
Mar 21, 2012 | 7.992 | 8.053 | 7.936 | 7.992 | 139,556 | +0.04(+0.51%) |
Mar 20, 2012 | 7.644 | 8.090 | 7.644 | 7.952 | 224,492 | +0.21(+2.72%) |
Mar 19, 2012 | 7.417 | 7.814 | 7.311 | 7.741 | 180,417 | +0.31(+4.14%) |
Mar 16, 2012 | 7.611 | 7.628 | 7.384 | 7.433 | 316,527 | -0.15(-1.93%) |
Mar 15, 2012 | 7.352 | 7.579 | 7.263 | 7.579 | 131,103 | +0.24(+3.31%) |
Mar 14, 2012 | 7.393 | 7.498 | 7.214 | 7.336 | 115,310 | -0.11(-1.42%) |
Mar 13, 2012 | 7.587 | 7.587 | 7.328 | 7.441 | 269,255 | -0.05(-0.65%) |
Mar 12, 2012 | 7.344 | 7.660 | 7.214 | 7.490 | 334,276 | +0.13(+1.76%) |
Mar 09, 2012 | 7.206 | 7.617 | 7.206 | 7.360 | 172,933 | +0.14(+1.91%) |
Mar 08, 2012 | 7.076 | 7.247 | 6.939 | 7.222 | 103,978 | +0.21(+3.01%) |
Mar 07, 2012 | 7.052 | 7.133 | 6.979 | 7.012 | 169,685 | +0.01(+0.12%) |
Mar 06, 2012 | 7.020 | 7.133 | 6.914 | 7.003 | 171,248 | -0.11(-1.59%) |
Mar 05, 2012 | 6.963 | 7.214 | 6.890 | 7.117 | 89,193 | +0.12(+1.74%) |
Mar 02, 2012 | 7.093 | 7.166 | 6.955 | 6.995 | 270,293 | -0.09(-1.26%) |
Mar 01, 2012 | 7.287 | 7.433 | 7.076 | 7.085 | 145,637 | -0.19(-2.56%) |
Feb 29, 2012 | 7.255 | 7.376 | 7.182 | 7.271 | 214,910 | +0.03(+0.45%) |
Feb 28, 2012 | 7.198 | 7.255 | 7.093 | 7.239 | 100,293 | +0.06(+0.90%) |
Feb 27, 2012 | 7.141 | 7.295 | 7.052 | 7.174 | 105,821 | -0.05(-0.67%) |
Feb 24, 2012 | 7.449 | 7.490 | 7.166 | 7.222 | 88,206 | -0.24(-3.26%) |
Feb 23, 2012 | 7.157 | 7.465 | 7.133 | 7.465 | 118,591 | +0.34(+4.78%) |
Feb 22, 2012 | 7.287 | 7.344 | 7.117 | 7.125 | 87,445 | -0.20(-2.77%) |
Feb 21, 2012 | 7.474 | 7.522 | 7.279 | 7.328 | 74,516 | -0.14(-1.85%) |
Feb 17, 2012 | 7.530 | 7.538 | 7.384 | 7.465 | 70,952 | -0.05(-0.65%) |
Feb 16, 2012 | 7.028 | 7.514 | 7.028 | 7.514 | 104,664 | +0.50(+7.17%) |
Feb 15, 2012 | 7.255 | 7.255 | 7.003 | 7.012 | 140,011 | -0.19(-2.70%) |
Feb 14, 2012 | 7.303 | 7.320 | 7.117 | 7.206 | 181,135 | -0.12(-1.66%) |
Feb 13, 2012 | 7.287 | 7.401 | 7.222 | 7.328 | 144,489 | +0.13(+1.80%) |
Feb 10, 2012 | 7.263 | 7.376 | 7.174 | 7.198 | 146,772 | -0.16(-2.20%) |
Feb 09, 2012 | 7.449 | 7.449 | 7.295 | 7.360 | 63,054 | -0.06(-0.77%) |
Feb 08, 2012 | 7.417 | 7.498 | 7.117 | 7.417 | 285,369 | +0.03(+0.44%) |
Feb 07, 2012 | 7.393 | 7.530 | 7.320 | 7.384 | 191,660 | -0.02(-0.33%) |
Feb 06, 2012 | 7.328 | 7.425 | 7.093 | 7.409 | 161,672 | +0.02(+0.33%) |
Feb 03, 2012 | 6.825 | 7.457 | 6.825 | 7.384 | 227,848 | +0.69(+10.29%) |
Feb 02, 2012 | 6.468 | 6.760 | 6.323 | 6.695 | 149,906 | +0.24(+3.77%) |