Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.620 | 7.655 | 7.442 | 7.602 | 476,944 | -0.05(-0.70%) |
Apr 27, 2012 | 7.655 | 7.682 | 7.478 | 7.655 | 275,339 | +0.02(+0.23%) |
Apr 26, 2012 | 7.797 | 7.797 | 7.593 | 7.637 | 542,977 | -0.19(-2.38%) |
Apr 25, 2012 | 7.389 | 7.895 | 7.389 | 7.824 | 2,463,848 | +0.86(+12.36%) |
Apr 24, 2012 | 6.857 | 7.092 | 6.830 | 6.963 | 447,753 | +0.12(+1.68%) |
Apr 23, 2012 | 6.875 | 6.901 | 6.786 | 6.848 | 334,543 | -0.16(-2.28%) |
Apr 20, 2012 | 6.981 | 7.110 | 6.963 | 7.008 | 367,211 | +0.08(+1.15%) |
Apr 19, 2012 | 6.812 | 6.999 | 6.742 | 6.928 | 344,414 | +0.15(+2.23%) |
Apr 18, 2012 | 6.742 | 6.848 | 6.733 | 6.777 | 254,092 | -0.02(-0.26%) |
Apr 17, 2012 | 6.679 | 6.910 | 6.626 | 6.795 | 631,209 | +0.18(+2.68%) |
Apr 16, 2012 | 6.679 | 6.702 | 6.511 | 6.617 | 355,448 | -0.02(-0.27%) |
Apr 13, 2012 | 6.493 | 6.671 | 6.378 | 6.635 | 437,014 | +0.12(+1.77%) |
Apr 12, 2012 | 6.475 | 6.591 | 6.422 | 6.520 | 532,483 | +0.06(+0.96%) |
Apr 11, 2012 | 6.387 | 6.569 | 6.351 | 6.458 | 1,403,189 | +0.15(+2.39%) |
Apr 10, 2012 | 6.413 | 6.502 | 6.280 | 6.307 | 761,145 | -0.10(-1.52%) |
Apr 09, 2012 | 6.254 | 6.511 | 6.156 | 6.404 | 523,075 | +0.04(+0.56%) |
Apr 05, 2012 | 6.502 | 6.546 | 6.351 | 6.369 | 221,147 | -0.17(-2.58%) |
Apr 04, 2012 | 6.608 | 6.635 | 6.502 | 6.537 | 376,613 | -0.17(-2.51%) |
Apr 03, 2012 | 6.883 | 6.954 | 6.644 | 6.706 | 454,376 | -0.24(-3.45%) |
Apr 02, 2012 | 6.821 | 7.008 | 6.759 | 6.946 | 568,365 | +0.12(+1.82%) |
Mar 30, 2012 | 6.963 | 7.070 | 6.768 | 6.821 | 807,695 | -0.35(-4.94%) |
Mar 29, 2012 | 7.167 | 7.265 | 7.114 | 7.176 | 338,109 | -0.05(-0.74%) |
Mar 28, 2012 | 7.362 | 7.371 | 7.185 | 7.229 | 265,113 | -0.12(-1.69%) |
Mar 27, 2012 | 7.425 | 7.487 | 7.327 | 7.354 | 359,585 | -0.04(-0.48%) |
Mar 26, 2012 | 7.327 | 7.495 | 7.283 | 7.389 | 321,571 | +0.11(+1.46%) |
Mar 23, 2012 | 7.123 | 7.362 | 7.123 | 7.283 | 356,032 | +0.18(+2.50%) |
Mar 22, 2012 | 7.034 | 7.154 | 6.954 | 7.105 | 1,344,126 | +0.04(+0.50%) |
Mar 21, 2012 | 7.212 | 7.212 | 7.052 | 7.070 | 413,837 | -0.12(-1.60%) |
Mar 20, 2012 | 7.398 | 7.407 | 7.176 | 7.185 | 252,722 | -0.24(-3.23%) |
Mar 19, 2012 | 7.336 | 7.478 | 7.274 | 7.425 | 244,896 | +0.09(+1.21%) |
Mar 16, 2012 | 7.425 | 7.460 | 7.283 | 7.336 | 531,209 | -0.08(-1.08%) |
Mar 15, 2012 | 7.478 | 7.504 | 7.345 | 7.416 | 228,707 | +0.00(+0.00%) |
Mar 14, 2012 | 7.593 | 7.609 | 7.407 | 7.416 | 308,445 | -0.18(-2.34%) |
Mar 13, 2012 | 7.708 | 7.735 | 7.522 | 7.593 | 231,764 | -0.07(-0.93%) |
Mar 12, 2012 | 7.779 | 7.779 | 7.540 | 7.664 | 280,456 | -0.13(-1.71%) |
Mar 09, 2012 | 7.513 | 7.875 | 7.500 | 7.797 | 398,286 | +0.27(+3.66%) |
Mar 08, 2012 | 7.265 | 7.549 | 7.229 | 7.522 | 274,363 | +0.29(+4.05%) |
Mar 07, 2012 | 7.256 | 7.309 | 7.167 | 7.229 | 329,881 | +0.04(+0.49%) |
Mar 06, 2012 | 7.300 | 7.336 | 7.185 | 7.194 | 239,966 | -0.21(-2.87%) |
Mar 05, 2012 | 7.354 | 7.425 | 7.256 | 7.407 | 130,765 | +0.04(+0.48%) |
Mar 02, 2012 | 7.451 | 7.487 | 7.345 | 7.371 | 348,996 | -0.08(-1.07%) |
Mar 01, 2012 | 7.487 | 7.553 | 7.354 | 7.451 | 278,001 | -0.02(-0.24%) |
Feb 29, 2012 | 7.522 | 7.646 | 7.416 | 7.469 | 473,416 | -0.01(-0.12%) |
Feb 28, 2012 | 7.460 | 7.575 | 7.425 | 7.478 | 329,004 | +0.03(+0.36%) |
Feb 27, 2012 | 7.425 | 7.513 | 7.240 | 7.451 | 327,650 | +0.01(+0.12%) |
Feb 24, 2012 | 7.371 | 7.868 | 7.371 | 7.442 | 658,669 | +0.21(+2.94%) |
Feb 23, 2012 | 7.070 | 7.265 | 7.025 | 7.229 | 311,838 | +0.16(+2.26%) |
Feb 22, 2012 | 6.937 | 7.141 | 6.919 | 7.070 | 269,580 | +0.13(+1.92%) |
Feb 21, 2012 | 6.981 | 7.070 | 6.866 | 6.937 | 255,662 | -0.06(-0.89%) |
Feb 17, 2012 | 7.096 | 7.096 | 6.866 | 6.999 | 267,756 | -0.10(-1.38%) |
Feb 16, 2012 | 6.839 | 7.105 | 6.608 | 7.096 | 485,158 | +0.04(+0.50%) |
Feb 15, 2012 | 7.407 | 7.416 | 7.034 | 7.061 | 448,960 | -0.33(-4.44%) |
Feb 14, 2012 | 7.451 | 7.451 | 7.336 | 7.389 | 202,197 | -0.08(-1.07%) |
Feb 13, 2012 | 7.540 | 7.566 | 7.345 | 7.469 | 222,360 | +0.02(+0.24%) |
Feb 10, 2012 | 7.433 | 7.522 | 7.354 | 7.451 | 149,484 | -0.07(-0.94%) |
Feb 09, 2012 | 7.602 | 7.602 | 7.478 | 7.522 | 163,036 | -0.05(-0.70%) |
Feb 08, 2012 | 7.566 | 7.629 | 7.442 | 7.575 | 186,847 | +0.05(+0.71%) |
Feb 07, 2012 | 7.540 | 7.611 | 7.442 | 7.522 | 188,217 | -0.04(-0.47%) |
Feb 06, 2012 | 7.629 | 7.629 | 7.451 | 7.558 | 196,160 | -0.07(-0.93%) |
Feb 03, 2012 | 7.620 | 7.704 | 7.487 | 7.629 | 293,718 | +0.13(+1.78%) |
Feb 02, 2012 | 7.451 | 7.495 | 7.345 | 7.495 | 271,284 | +0.08(+1.08%) |