Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.191 | 7.231 | 7.170 | 7.211 | 320,653 | +0.02(+0.28%) |
Apr 27, 2012 | 7.170 | 7.195 | 7.154 | 7.191 | 148,015 | +0.01(+0.11%) |
Apr 26, 2012 | 7.130 | 7.183 | 7.101 | 7.183 | 137,002 | +0.05(+0.74%) |
Apr 25, 2012 | 7.134 | 7.142 | 7.097 | 7.130 | 245,870 | +0.04(+0.57%) |
Apr 24, 2012 | 7.061 | 7.089 | 7.053 | 7.089 | 166,425 | +0.05(+0.69%) |
Apr 23, 2012 | 7.037 | 7.045 | 6.992 | 7.041 | 284,582 | -0.03(-0.46%) |
Apr 20, 2012 | 7.041 | 7.073 | 7.041 | 7.073 | 191,278 | +0.05(+0.75%) |
Apr 19, 2012 | 7.033 | 7.042 | 6.951 | 7.020 | 223,881 | -0.03(-0.46%) |
Apr 18, 2012 | 7.061 | 7.069 | 7.004 | 7.053 | 162,655 | -0.01(-0.17%) |
Apr 17, 2012 | 7.000 | 7.069 | 6.988 | 7.065 | 211,506 | +0.09(+1.34%) |
Apr 16, 2012 | 6.996 | 7.045 | 6.968 | 6.972 | 234,741 | -0.01(-0.17%) |
Apr 13, 2012 | 7.041 | 7.065 | 6.984 | 6.984 | 151,948 | -0.05(-0.75%) |
Apr 12, 2012 | 7.020 | 7.040 | 7.004 | 7.037 | 347,831 | +0.02(+0.23%) |
Apr 11, 2012 | 7.033 | 7.065 | 6.992 | 7.020 | 250,257 | +0.04(+0.52%) |
Apr 10, 2012 | 7.061 | 7.061 | 6.943 | 6.984 | 319,180 | -0.05(-0.64%) |
Apr 09, 2012 | 7.053 | 7.061 | 7.013 | 7.029 | 276,398 | -0.06(-0.91%) |
Apr 05, 2012 | 7.110 | 7.126 | 7.086 | 7.094 | 348,082 | -0.03(-0.40%) |
Apr 04, 2012 | 7.122 | 7.166 | 7.106 | 7.122 | 290,982 | -0.02(-0.34%) |
Apr 03, 2012 | 7.170 | 7.174 | 7.130 | 7.146 | 205,775 | -0.02(-0.34%) |
Apr 02, 2012 | 7.102 | 7.198 | 7.102 | 7.170 | 339,450 | +0.03(+0.39%) |
Mar 30, 2012 | 7.162 | 7.170 | 7.134 | 7.142 | 257,318 | +0.00(+0.00%) |
Mar 29, 2012 | 7.134 | 7.142 | 7.098 | 7.142 | 219,628 | -0.00(-0.06%) |
Mar 28, 2012 | 7.170 | 7.186 | 7.138 | 7.146 | 146,415 | -0.04(-0.56%) |
Mar 27, 2012 | 7.194 | 7.198 | 7.166 | 7.186 | 288,530 | +0.02(+0.22%) |
Mar 26, 2012 | 7.154 | 7.174 | 7.150 | 7.170 | 261,921 | +0.05(+0.74%) |
Mar 23, 2012 | 7.110 | 7.126 | 7.086 | 7.118 | 178,560 | +0.00(+0.06%) |
Mar 22, 2012 | 7.118 | 7.130 | 7.082 | 7.114 | 180,282 | -0.01(-0.17%) |
Mar 21, 2012 | 7.150 | 7.166 | 7.114 | 7.126 | 184,741 | +0.00(+0.00%) |
Mar 20, 2012 | 7.126 | 7.154 | 7.118 | 7.126 | 133,243 | -0.04(-0.51%) |
Mar 19, 2012 | 7.150 | 7.174 | 7.118 | 7.162 | 187,646 | +0.01(+0.11%) |
Mar 16, 2012 | 7.202 | 7.202 | 7.150 | 7.154 | 257,072 | -0.05(-0.67%) |
Mar 15, 2012 | 7.227 | 7.235 | 7.178 | 7.202 | 157,280 | -0.01(-0.17%) |
Mar 14, 2012 | 7.231 | 7.251 | 7.206 | 7.215 | 249,751 | -0.03(-0.44%) |
Mar 13, 2012 | 7.190 | 7.247 | 7.190 | 7.247 | 277,668 | +0.06(+0.78%) |
Mar 12, 2012 | 7.150 | 7.206 | 7.150 | 7.190 | 228,582 | +0.02(+0.34%) |
Mar 09, 2012 | 7.134 | 7.198 | 7.134 | 7.166 | 198,935 | +0.02(+0.23%) |
Mar 08, 2012 | 7.126 | 7.150 | 7.126 | 7.150 | 209,797 | +0.04(+0.62%) |
Mar 07, 2012 | 7.042 | 7.106 | 7.038 | 7.106 | 193,010 | +0.06(+0.91%) |
Mar 06, 2012 | 7.050 | 7.078 | 7.014 | 7.042 | 236,510 | -0.08(-1.07%) |
Mar 05, 2012 | 7.142 | 7.150 | 7.082 | 7.118 | 466,382 | -0.04(-0.57%) |
Mar 02, 2012 | 7.219 | 7.223 | 7.142 | 7.159 | 364,732 | -0.08(-1.05%) |
Mar 01, 2012 | 7.239 | 7.255 | 7.210 | 7.235 | 241,465 | +0.03(+0.45%) |
Feb 29, 2012 | 7.231 | 7.243 | 7.190 | 7.202 | 239,639 | -0.01(-0.17%) |
Feb 28, 2012 | 7.239 | 7.239 | 7.194 | 7.215 | 286,375 | -0.01(-0.17%) |
Feb 27, 2012 | 7.210 | 7.239 | 7.178 | 7.227 | 447,288 | -0.02(-0.22%) |
Feb 24, 2012 | 7.186 | 7.255 | 7.178 | 7.243 | 240,944 | +0.07(+1.01%) |
Feb 23, 2012 | 7.146 | 7.174 | 7.142 | 7.170 | 219,060 | +0.03(+0.45%) |
Feb 22, 2012 | 7.158 | 7.190 | 7.114 | 7.138 | 505,970 | -0.00(-0.06%) |
Feb 21, 2012 | 7.170 | 7.207 | 7.118 | 7.142 | 308,500 | -0.04(-0.56%) |
Feb 17, 2012 | 7.154 | 7.194 | 7.138 | 7.182 | 264,886 | +0.03(+0.39%) |
Feb 16, 2012 | 7.150 | 7.166 | 7.134 | 7.154 | 285,442 | +0.03(+0.39%) |
Feb 15, 2012 | 7.166 | 7.178 | 7.106 | 7.126 | 241,770 | -0.01(-0.17%) |
Feb 14, 2012 | 7.146 | 7.166 | 7.102 | 7.138 | 163,318 | +0.02(+0.23%) |
Feb 13, 2012 | 7.182 | 7.190 | 7.107 | 7.122 | 224,075 | -0.03(-0.39%) |
Feb 10, 2012 | 7.215 | 7.215 | 7.118 | 7.150 | 327,000 | -0.09(-1.22%) |
Feb 09, 2012 | 7.178 | 7.239 | 7.170 | 7.239 | 371,670 | +0.05(+0.66%) |
Feb 08, 2012 | 7.095 | 7.191 | 7.095 | 7.191 | 413,852 | +0.09(+1.23%) |
Feb 07, 2012 | 7.175 | 7.183 | 7.083 | 7.103 | 765,583 | -0.08(-1.16%) |
Feb 06, 2012 | 7.219 | 7.271 | 7.175 | 7.187 | 336,728 | -0.06(-0.88%) |
Feb 03, 2012 | 7.163 | 7.279 | 7.163 | 7.251 | 396,046 | +0.10(+1.34%) |
Feb 02, 2012 | 7.127 | 7.167 | 7.123 | 7.155 | 178,531 | +0.01(+0.11%) |