Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.190 | 7.231 | 7.170 | 7.211 | 320,667 | +0.02(+0.28%) |
Apr 27, 2012 | 7.170 | 7.194 | 7.154 | 7.190 | 148,022 | +0.01(+0.11%) |
Apr 26, 2012 | 7.130 | 7.182 | 7.101 | 7.182 | 137,008 | +0.05(+0.74%) |
Apr 25, 2012 | 7.134 | 7.142 | 7.097 | 7.130 | 245,881 | +0.04(+0.57%) |
Apr 24, 2012 | 7.061 | 7.089 | 7.053 | 7.089 | 166,432 | +0.05(+0.69%) |
Apr 23, 2012 | 7.036 | 7.044 | 6.992 | 7.040 | 284,594 | -0.03(-0.46%) |
Apr 20, 2012 | 7.040 | 7.073 | 7.040 | 7.073 | 191,287 | +0.05(+0.75%) |
Apr 19, 2012 | 7.032 | 7.042 | 6.951 | 7.020 | 223,891 | -0.03(-0.46%) |
Apr 18, 2012 | 7.061 | 7.069 | 7.004 | 7.053 | 162,662 | -0.01(-0.17%) |
Apr 17, 2012 | 7.000 | 7.069 | 6.988 | 7.065 | 211,515 | +0.09(+1.34%) |
Apr 16, 2012 | 6.996 | 7.044 | 6.967 | 6.971 | 234,751 | -0.01(-0.17%) |
Apr 13, 2012 | 7.040 | 7.065 | 6.984 | 6.984 | 151,955 | -0.05(-0.75%) |
Apr 12, 2012 | 7.020 | 7.040 | 7.004 | 7.036 | 347,845 | +0.02(+0.23%) |
Apr 11, 2012 | 7.032 | 7.065 | 6.992 | 7.020 | 250,268 | +0.04(+0.52%) |
Apr 10, 2012 | 7.061 | 7.061 | 6.943 | 6.984 | 319,194 | -0.05(-0.64%) |
Apr 09, 2012 | 7.053 | 7.061 | 7.013 | 7.029 | 276,410 | -0.06(-0.91%) |
Apr 05, 2012 | 7.109 | 7.126 | 7.085 | 7.093 | 348,097 | -0.03(-0.40%) |
Apr 04, 2012 | 7.122 | 7.166 | 7.105 | 7.122 | 290,994 | -0.02(-0.34%) |
Apr 03, 2012 | 7.170 | 7.174 | 7.130 | 7.146 | 205,784 | -0.02(-0.34%) |
Apr 02, 2012 | 7.101 | 7.198 | 7.101 | 7.170 | 339,465 | +0.03(+0.40%) |
Mar 30, 2012 | 7.162 | 7.170 | 7.134 | 7.142 | 257,329 | +0.00(+0.00%) |
Mar 29, 2012 | 7.134 | 7.142 | 7.097 | 7.142 | 219,637 | -0.00(-0.06%) |
Mar 28, 2012 | 7.170 | 7.186 | 7.138 | 7.146 | 146,421 | -0.04(-0.56%) |
Mar 27, 2012 | 7.194 | 7.198 | 7.166 | 7.186 | 288,543 | +0.02(+0.22%) |
Mar 26, 2012 | 7.154 | 7.174 | 7.150 | 7.170 | 261,932 | +0.05(+0.74%) |
Mar 23, 2012 | 7.109 | 7.126 | 7.085 | 7.117 | 178,568 | +0.00(+0.06%) |
Mar 22, 2012 | 7.117 | 7.130 | 7.081 | 7.113 | 180,290 | -0.01(-0.17%) |
Mar 21, 2012 | 7.150 | 7.166 | 7.113 | 7.126 | 184,749 | +0.00(+0.00%) |
Mar 20, 2012 | 7.126 | 7.154 | 7.118 | 7.126 | 133,248 | -0.04(-0.51%) |
Mar 19, 2012 | 7.150 | 7.174 | 7.117 | 7.162 | 187,654 | +0.01(+0.11%) |
Mar 16, 2012 | 7.202 | 7.202 | 7.150 | 7.154 | 257,083 | -0.05(-0.67%) |
Mar 15, 2012 | 7.226 | 7.234 | 7.178 | 7.202 | 157,286 | -0.01(-0.17%) |
Mar 14, 2012 | 7.230 | 7.250 | 7.206 | 7.214 | 249,761 | -0.03(-0.44%) |
Mar 13, 2012 | 7.190 | 7.246 | 7.190 | 7.246 | 277,680 | +0.06(+0.78%) |
Mar 12, 2012 | 7.150 | 7.206 | 7.150 | 7.190 | 228,592 | +0.02(+0.34%) |
Mar 09, 2012 | 7.134 | 7.198 | 7.134 | 7.166 | 198,944 | +0.02(+0.23%) |
Mar 08, 2012 | 7.126 | 7.150 | 7.126 | 7.150 | 209,806 | +0.04(+0.62%) |
Mar 07, 2012 | 7.042 | 7.106 | 7.038 | 7.106 | 193,019 | +0.06(+0.91%) |
Mar 06, 2012 | 7.050 | 7.078 | 7.014 | 7.042 | 236,520 | -0.08(-1.07%) |
Mar 05, 2012 | 7.142 | 7.150 | 7.082 | 7.118 | 466,402 | -0.04(-0.57%) |
Mar 02, 2012 | 7.218 | 7.222 | 7.142 | 7.158 | 364,748 | -0.08(-1.05%) |
Mar 01, 2012 | 7.238 | 7.255 | 7.210 | 7.234 | 241,476 | +0.03(+0.45%) |
Feb 29, 2012 | 7.230 | 7.242 | 7.190 | 7.202 | 239,649 | -0.01(-0.17%) |
Feb 28, 2012 | 7.238 | 7.238 | 7.194 | 7.214 | 286,387 | -0.01(-0.17%) |
Feb 27, 2012 | 7.210 | 7.238 | 7.178 | 7.226 | 447,307 | -0.02(-0.22%) |
Feb 24, 2012 | 7.186 | 7.254 | 7.178 | 7.242 | 240,954 | +0.07(+1.01%) |
Feb 23, 2012 | 7.146 | 7.174 | 7.142 | 7.170 | 219,070 | +0.03(+0.45%) |
Feb 22, 2012 | 7.158 | 7.190 | 7.114 | 7.138 | 505,991 | -0.00(-0.06%) |
Feb 21, 2012 | 7.170 | 7.206 | 7.118 | 7.142 | 308,514 | -0.04(-0.56%) |
Feb 17, 2012 | 7.154 | 7.194 | 7.138 | 7.182 | 264,897 | +0.03(+0.39%) |
Feb 16, 2012 | 7.150 | 7.166 | 7.134 | 7.154 | 285,454 | +0.03(+0.39%) |
Feb 15, 2012 | 7.166 | 7.178 | 7.106 | 7.126 | 241,780 | -0.01(-0.17%) |
Feb 14, 2012 | 7.146 | 7.166 | 7.102 | 7.138 | 163,325 | +0.02(+0.23%) |
Feb 13, 2012 | 7.182 | 7.190 | 7.107 | 7.122 | 224,085 | -0.03(-0.39%) |
Feb 10, 2012 | 7.214 | 7.214 | 7.118 | 7.150 | 327,015 | -0.09(-1.22%) |
Feb 09, 2012 | 7.178 | 7.238 | 7.170 | 7.238 | 371,686 | +0.05(+0.66%) |
Feb 08, 2012 | 7.095 | 7.191 | 7.095 | 7.191 | 413,870 | +0.09(+1.23%) |
Feb 07, 2012 | 7.175 | 7.183 | 7.083 | 7.103 | 765,616 | -0.08(-1.16%) |
Feb 06, 2012 | 7.219 | 7.270 | 7.175 | 7.187 | 336,743 | -0.06(-0.88%) |
Feb 03, 2012 | 7.163 | 7.278 | 7.163 | 7.251 | 396,063 | +0.10(+1.34%) |
Feb 02, 2012 | 7.127 | 7.167 | 7.123 | 7.155 | 178,539 | +0.01(+0.11%) |