Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.151 | 7.218 | 7.128 | 7.218 | 516,549 | +0.07(+0.93%) |
Apr 27, 2012 | 7.079 | 7.166 | 7.079 | 7.151 | 125,784 | +0.05(+0.65%) |
Apr 26, 2012 | 7.120 | 7.126 | 7.090 | 7.105 | 137,052 | +0.00(+0.00%) |
Apr 25, 2012 | 7.113 | 7.128 | 7.074 | 7.105 | 217,194 | +0.02(+0.29%) |
Apr 24, 2012 | 7.079 | 7.128 | 7.067 | 7.085 | 63,685 | +0.02(+0.29%) |
Apr 23, 2012 | 7.092 | 7.092 | 6.995 | 7.064 | 93,898 | -0.13(-1.78%) |
Apr 20, 2012 | 7.195 | 7.223 | 7.167 | 7.192 | 131,117 | +0.04(+0.54%) |
Apr 19, 2012 | 7.128 | 7.193 | 7.128 | 7.154 | 99,919 | +0.04(+0.61%) |
Apr 18, 2012 | 7.092 | 7.149 | 7.092 | 7.110 | 105,127 | -0.04(-0.54%) |
Apr 17, 2012 | 7.092 | 7.182 | 7.092 | 7.149 | 128,862 | +0.06(+0.79%) |
Apr 16, 2012 | 7.146 | 7.187 | 7.082 | 7.092 | 75,633 | -0.03(-0.43%) |
Apr 13, 2012 | 7.138 | 7.143 | 7.090 | 7.123 | 136,227 | -0.02(-0.22%) |
Apr 12, 2012 | 7.077 | 7.167 | 7.074 | 7.138 | 210,227 | +0.10(+1.46%) |
Apr 11, 2012 | 7.077 | 7.077 | 7.013 | 7.036 | 78,711 | +0.05(+0.70%) |
Apr 10, 2012 | 7.005 | 7.039 | 6.923 | 6.987 | 166,468 | -0.06(-0.80%) |
Apr 09, 2012 | 6.954 | 7.054 | 6.954 | 7.044 | 169,238 | -0.06(-0.83%) |
Apr 05, 2012 | 7.041 | 7.151 | 7.041 | 7.103 | 88,366 | +0.03(+0.36%) |
Apr 04, 2012 | 7.085 | 7.103 | 7.048 | 7.077 | 219,948 | -0.12(-1.60%) |
Apr 03, 2012 | 7.264 | 7.269 | 7.170 | 7.192 | 46,103 | -0.05(-0.71%) |
Apr 02, 2012 | 7.195 | 7.284 | 7.184 | 7.243 | 327,127 | -0.01(-0.18%) |
Mar 30, 2012 | 7.195 | 7.256 | 7.159 | 7.256 | 201,268 | +0.10(+1.36%) |
Mar 29, 2012 | 7.115 | 7.167 | 7.062 | 7.159 | 157,056 | -0.04(-0.53%) |
Mar 28, 2012 | 7.187 | 7.200 | 7.155 | 7.197 | 150,637 | -0.02(-0.32%) |
Mar 27, 2012 | 7.215 | 7.223 | 7.179 | 7.220 | 227,942 | +0.02(+0.28%) |
Mar 26, 2012 | 7.167 | 7.215 | 7.154 | 7.200 | 120,802 | +0.05(+0.64%) |
Mar 23, 2012 | 7.108 | 7.159 | 7.049 | 7.154 | 139,705 | +0.04(+0.58%) |
Mar 22, 2012 | 7.087 | 7.115 | 7.034 | 7.113 | 243,019 | -0.03(-0.47%) |
Mar 21, 2012 | 7.097 | 7.163 | 7.023 | 7.146 | 194,728 | +0.03(+0.40%) |
Mar 20, 2012 | 7.154 | 7.156 | 7.084 | 7.118 | 219,167 | -0.16(-2.25%) |
Mar 19, 2012 | 7.305 | 7.305 | 7.251 | 7.282 | 365,146 | -0.05(-0.73%) |
Mar 16, 2012 | 7.264 | 7.353 | 7.264 | 7.335 | 190,184 | +0.03(+0.46%) |
Mar 15, 2012 | 7.246 | 7.307 | 7.213 | 7.302 | 279,578 | +0.03(+0.46%) |
Mar 14, 2012 | 7.282 | 7.291 | 7.183 | 7.269 | 306,517 | -0.07(-0.94%) |
Mar 13, 2012 | 7.305 | 7.341 | 7.292 | 7.338 | 281,543 | +0.09(+1.20%) |
Mar 12, 2012 | 7.241 | 7.294 | 7.241 | 7.251 | 70,835 | -0.03(-0.39%) |
Mar 09, 2012 | 7.210 | 7.279 | 7.210 | 7.279 | 153,164 | +0.04(+0.49%) |
Mar 08, 2012 | 7.205 | 7.243 | 7.167 | 7.243 | 214,349 | +0.12(+1.65%) |
Mar 07, 2012 | 7.182 | 7.182 | 7.113 | 7.126 | 359,270 | -0.00(-0.04%) |
Mar 06, 2012 | 7.266 | 7.266 | 7.103 | 7.128 | 179,670 | -0.24(-3.30%) |
Mar 05, 2012 | 7.371 | 7.374 | 7.307 | 7.371 | 390,042 | -0.08(-1.07%) |
Mar 02, 2012 | 7.435 | 7.451 | 7.384 | 7.451 | 58,883 | -0.03(-0.41%) |
Mar 01, 2012 | 7.453 | 7.486 | 7.443 | 7.481 | 272,740 | +0.03(+0.41%) |
Feb 29, 2012 | 7.415 | 7.486 | 7.397 | 7.451 | 126,624 | +0.08(+1.08%) |
Feb 28, 2012 | 7.374 | 7.389 | 7.351 | 7.371 | 109,183 | +0.03(+0.45%) |
Feb 27, 2012 | 7.294 | 7.356 | 7.268 | 7.338 | 89,440 | -0.02(-0.28%) |
Feb 24, 2012 | 7.271 | 7.358 | 7.271 | 7.358 | 200,198 | +0.05(+0.74%) |
Feb 23, 2012 | 7.294 | 7.330 | 7.292 | 7.305 | 171,387 | -0.03(-0.42%) |
Feb 22, 2012 | 7.335 | 7.335 | 7.294 | 7.335 | 353,910 | +0.00(+0.00%) |
Feb 21, 2012 | 7.415 | 7.420 | 7.335 | 7.335 | 147,144 | -0.09(-1.17%) |
Feb 17, 2012 | 7.341 | 7.425 | 7.341 | 7.422 | 193,978 | +0.05(+0.73%) |
Feb 16, 2012 | 7.320 | 7.369 | 7.254 | 7.369 | 201,335 | +0.03(+0.38%) |
Feb 15, 2012 | 7.374 | 7.405 | 7.341 | 7.341 | 104,111 | +0.02(+0.31%) |
Feb 14, 2012 | 7.297 | 7.330 | 7.297 | 7.317 | 127,769 | -0.00(-0.03%) |
Feb 13, 2012 | 7.310 | 7.330 | 7.269 | 7.320 | 268,271 | +0.08(+1.06%) |
Feb 10, 2012 | 7.167 | 7.251 | 7.167 | 7.243 | 116,766 | -0.09(-1.26%) |
Feb 09, 2012 | 7.317 | 7.343 | 7.282 | 7.335 | 287,208 | +0.04(+0.49%) |
Feb 08, 2012 | 7.259 | 7.312 | 7.259 | 7.300 | 166,820 | +0.08(+1.17%) |
Feb 07, 2012 | 7.167 | 7.223 | 7.160 | 7.215 | 316,753 | +0.01(+0.18%) |
Feb 06, 2012 | 7.169 | 7.215 | 7.146 | 7.202 | 137,763 | -0.08(-1.09%) |
Feb 03, 2012 | 7.230 | 7.309 | 7.230 | 7.282 | 168,046 | +0.06(+0.89%) |
Feb 02, 2012 | 7.167 | 7.233 | 7.167 | 7.218 | 167,492 | +0.05(+0.71%) |