Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.516 | 7.527 | 7.476 | 7.503 | 178,387 | +0.03(+0.41%) |
Apr 27, 2012 | 7.472 | 7.489 | 7.452 | 7.472 | 139,846 | +0.00(+0.00%) |
Apr 26, 2012 | 7.496 | 7.510 | 7.469 | 7.472 | 196,887 | +0.02(+0.23%) |
Apr 25, 2012 | 7.489 | 7.499 | 7.438 | 7.455 | 145,231 | -0.00(-0.05%) |
Apr 24, 2012 | 7.472 | 7.504 | 7.438 | 7.459 | 147,471 | -0.01(-0.18%) |
Apr 23, 2012 | 7.455 | 7.527 | 7.442 | 7.472 | 256,766 | +0.02(+0.23%) |
Apr 20, 2012 | 7.435 | 7.455 | 7.421 | 7.455 | 163,338 | +0.02(+0.27%) |
Apr 19, 2012 | 7.432 | 7.438 | 7.374 | 7.435 | 77,880 | +0.00(+0.05%) |
Apr 18, 2012 | 7.418 | 7.438 | 7.391 | 7.432 | 133,843 | -0.01(-0.18%) |
Apr 17, 2012 | 7.411 | 7.445 | 7.405 | 7.445 | 79,591 | +0.03(+0.46%) |
Apr 16, 2012 | 7.408 | 7.421 | 7.388 | 7.411 | 87,007 | +0.04(+0.55%) |
Apr 13, 2012 | 7.377 | 7.418 | 7.350 | 7.371 | 137,426 | +0.03(+0.37%) |
Apr 12, 2012 | 7.310 | 7.364 | 7.289 | 7.344 | 123,329 | +0.02(+0.32%) |
Apr 11, 2012 | 7.313 | 7.360 | 7.299 | 7.320 | 217,171 | +0.01(+0.09%) |
Apr 10, 2012 | 7.299 | 7.313 | 7.249 | 7.313 | 71,335 | +0.03(+0.47%) |
Apr 09, 2012 | 7.316 | 7.316 | 7.249 | 7.279 | 121,414 | -0.04(-0.56%) |
Apr 05, 2012 | 7.286 | 7.320 | 7.259 | 7.320 | 125,522 | +0.03(+0.47%) |
Apr 04, 2012 | 7.323 | 7.350 | 7.286 | 7.286 | 105,007 | -0.06(-0.83%) |
Apr 03, 2012 | 7.306 | 7.367 | 7.306 | 7.347 | 72,137 | +0.01(+0.14%) |
Apr 02, 2012 | 7.381 | 7.388 | 7.333 | 7.337 | 93,977 | -0.02(-0.28%) |
Mar 30, 2012 | 7.340 | 7.381 | 7.303 | 7.357 | 86,393 | +0.03(+0.42%) |
Mar 29, 2012 | 7.238 | 7.340 | 7.225 | 7.327 | 79,482 | +0.03(+0.48%) |
Mar 28, 2012 | 7.316 | 7.333 | 7.249 | 7.292 | 112,591 | -0.06(-0.84%) |
Mar 27, 2012 | 7.228 | 7.354 | 7.228 | 7.354 | 119,130 | +0.08(+1.17%) |
Mar 26, 2012 | 7.198 | 7.313 | 7.198 | 7.269 | 128,889 | +0.04(+0.61%) |
Mar 23, 2012 | 7.137 | 7.235 | 7.137 | 7.225 | 131,663 | +0.12(+1.72%) |
Mar 22, 2012 | 7.177 | 7.232 | 7.069 | 7.103 | 104,119 | -0.06(-0.85%) |
Mar 21, 2012 | 7.089 | 7.167 | 7.089 | 7.164 | 59,711 | +0.00(+0.00%) |
Mar 20, 2012 | 7.164 | 7.208 | 7.164 | 7.164 | 71,745 | -0.01(-0.19%) |
Mar 19, 2012 | 7.100 | 7.186 | 7.100 | 7.177 | 133,616 | +0.03(+0.38%) |
Mar 16, 2012 | 7.238 | 7.279 | 7.147 | 7.150 | 64,376 | -0.11(-1.54%) |
Mar 15, 2012 | 7.252 | 7.306 | 7.242 | 7.262 | 49,645 | -0.03(-0.42%) |
Mar 14, 2012 | 7.347 | 7.347 | 7.255 | 7.293 | 117,262 | +0.00(+0.00%) |
Mar 13, 2012 | 7.299 | 7.360 | 7.252 | 7.293 | 199,826 | -0.05(-0.65%) |
Mar 12, 2012 | 7.303 | 7.353 | 7.276 | 7.340 | 62,408 | -0.01(-0.14%) |
Mar 09, 2012 | 7.350 | 7.354 | 7.330 | 7.350 | 27,375 | -0.00(-0.05%) |
Mar 08, 2012 | 7.313 | 7.354 | 7.235 | 7.354 | 136,676 | +0.03(+0.37%) |
Mar 07, 2012 | 7.320 | 7.364 | 7.320 | 7.327 | 222,934 | +0.00(+0.05%) |
Mar 06, 2012 | 7.320 | 7.360 | 7.320 | 7.323 | 97,432 | +0.00(+0.05%) |
Mar 05, 2012 | 7.276 | 7.388 | 7.276 | 7.320 | 234,295 | +0.01(+0.14%) |
Mar 02, 2012 | 7.269 | 7.320 | 7.269 | 7.310 | 250,079 | -0.00(-0.05%) |
Mar 01, 2012 | 7.266 | 7.330 | 7.255 | 7.313 | 64,769 | +0.04(+0.56%) |
Feb 29, 2012 | 7.269 | 7.374 | 7.252 | 7.272 | 50,835 | -0.04(-0.56%) |
Feb 28, 2012 | 7.272 | 7.371 | 7.272 | 7.313 | 71,574 | -0.00(-0.05%) |
Feb 27, 2012 | 7.405 | 7.405 | 7.296 | 7.316 | 66,908 | -0.06(-0.78%) |
Feb 24, 2012 | 7.405 | 7.405 | 7.249 | 7.374 | 35,764 | +0.05(+0.63%) |
Feb 23, 2012 | 7.370 | 7.401 | 7.298 | 7.328 | 42,068 | -0.03(-0.45%) |
Feb 22, 2012 | 7.235 | 7.374 | 7.235 | 7.360 | 48,654 | +0.09(+1.26%) |
Feb 21, 2012 | 7.242 | 7.296 | 7.191 | 7.269 | 76,024 | +0.10(+1.37%) |
Feb 17, 2012 | 7.228 | 7.228 | 7.147 | 7.171 | 27,732 | -0.01(-0.09%) |
Feb 16, 2012 | 7.367 | 7.367 | 7.157 | 7.177 | 351,230 | -0.21(-2.84%) |
Feb 15, 2012 | 7.306 | 7.418 | 7.286 | 7.388 | 398,743 | +0.04(+0.51%) |
Feb 14, 2012 | 7.320 | 7.432 | 7.296 | 7.350 | 82,135 | -0.01(-0.14%) |
Feb 13, 2012 | 7.432 | 7.432 | 7.360 | 7.360 | 42,286 | -0.02(-0.32%) |
Feb 10, 2012 | 7.161 | 7.384 | 7.161 | 7.384 | 54,931 | +0.17(+2.30%) |
Feb 09, 2012 | 7.066 | 7.228 | 7.059 | 7.218 | 201,794 | +0.19(+2.75%) |
Feb 08, 2012 | 6.974 | 7.076 | 6.974 | 7.025 | 124,477 | +0.06(+0.92%) |
Feb 07, 2012 | 6.991 | 7.022 | 6.957 | 6.961 | 43,227 | -0.07(-1.06%) |
Feb 06, 2012 | 7.089 | 7.157 | 6.991 | 7.035 | 73,781 | -0.11(-1.47%) |
Feb 03, 2012 | 7.167 | 7.187 | 7.137 | 7.140 | 54,562 | +0.00(+0.05%) |
Feb 02, 2012 | 7.096 | 7.144 | 7.083 | 7.137 | 37,092 | -0.01(-0.09%) |