Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.072 | 7.166 | 7.043 | 7.072 | 24,385 | -0.11(-1.52%) |
Apr 27, 2012 | 7.246 | 7.246 | 7.094 | 7.181 | 13,720 | -0.07(-1.00%) |
Apr 26, 2012 | 7.289 | 7.311 | 7.224 | 7.253 | 33,754 | -0.15(-1.96%) |
Apr 25, 2012 | 7.202 | 7.420 | 7.144 | 7.398 | 27,243 | +0.25(+3.55%) |
Apr 24, 2012 | 7.065 | 7.181 | 7.065 | 7.144 | 10,729 | +0.07(+1.03%) |
Apr 23, 2012 | 7.028 | 7.123 | 7.028 | 7.072 | 27,695 | -0.04(-0.51%) |
Apr 20, 2012 | 7.202 | 7.217 | 7.094 | 7.108 | 23,440 | +0.03(+0.41%) |
Apr 19, 2012 | 7.130 | 7.173 | 7.079 | 7.079 | 21,458 | -0.03(-0.41%) |
Apr 18, 2012 | 7.210 | 7.210 | 7.072 | 7.108 | 16,279 | -0.11(-1.51%) |
Apr 17, 2012 | 7.217 | 7.275 | 7.173 | 7.217 | 35,336 | +0.02(+0.30%) |
Apr 16, 2012 | 7.115 | 7.217 | 7.101 | 7.195 | 8,670 | +0.08(+1.12%) |
Apr 13, 2012 | 7.094 | 7.173 | 6.985 | 7.115 | 26,835 | -0.03(-0.41%) |
Apr 12, 2012 | 7.144 | 7.181 | 7.108 | 7.144 | 24,685 | -0.04(-0.51%) |
Apr 11, 2012 | 7.166 | 7.181 | 7.108 | 7.181 | 40,903 | +0.10(+1.43%) |
Apr 10, 2012 | 7.086 | 7.137 | 7.050 | 7.079 | 58,555 | +0.00(+0.00%) |
Apr 09, 2012 | 7.072 | 7.123 | 7.072 | 7.079 | 57,885 | -0.04(-0.61%) |
Apr 05, 2012 | 7.123 | 7.181 | 7.108 | 7.123 | 10,452 | -0.03(-0.41%) |
Apr 04, 2012 | 7.086 | 7.181 | 7.072 | 7.152 | 30,206 | +0.03(+0.41%) |
Apr 03, 2012 | 7.144 | 7.181 | 7.094 | 7.123 | 18,335 | -0.02(-0.30%) |
Apr 02, 2012 | 7.072 | 7.173 | 7.050 | 7.144 | 24,860 | +0.04(+0.51%) |
Mar 30, 2012 | 7.181 | 7.181 | 7.108 | 7.108 | 15,351 | -0.01(-0.20%) |
Mar 29, 2012 | 7.079 | 7.144 | 7.043 | 7.123 | 16,985 | -0.01(-0.20%) |
Mar 28, 2012 | 7.152 | 7.166 | 7.072 | 7.137 | 9,957 | +0.01(+0.10%) |
Mar 27, 2012 | 7.144 | 7.275 | 7.072 | 7.130 | 20,094 | -0.01(-0.20%) |
Mar 26, 2012 | 6.999 | 7.166 | 6.999 | 7.144 | 38,226 | +0.20(+2.82%) |
Mar 23, 2012 | 6.883 | 6.970 | 6.883 | 6.949 | 17,684 | +0.07(+1.05%) |
Mar 22, 2012 | 6.861 | 6.898 | 6.854 | 6.876 | 33,947 | -0.02(-0.32%) |
Mar 21, 2012 | 6.898 | 6.949 | 6.891 | 6.898 | 25,883 | -0.05(-0.73%) |
Mar 20, 2012 | 6.920 | 7.065 | 6.891 | 6.949 | 31,941 | -0.04(-0.52%) |
Mar 19, 2012 | 6.905 | 7.036 | 6.883 | 6.985 | 23,879 | +0.08(+1.16%) |
Mar 16, 2012 | 6.883 | 6.905 | 6.854 | 6.905 | 55,355 | +0.01(+0.21%) |
Mar 15, 2012 | 6.891 | 6.920 | 6.854 | 6.891 | 237,344 | -0.01(-0.21%) |
Mar 14, 2012 | 6.934 | 6.941 | 6.891 | 6.905 | 10,594 | -0.04(-0.52%) |
Mar 13, 2012 | 6.934 | 6.948 | 6.840 | 6.941 | 82,007 | +0.08(+1.16%) |
Mar 12, 2012 | 6.891 | 6.898 | 6.855 | 6.862 | 41,893 | -0.02(-0.31%) |
Mar 09, 2012 | 6.934 | 6.977 | 6.826 | 6.884 | 67,162 | +0.02(+0.32%) |
Mar 08, 2012 | 6.912 | 6.912 | 6.855 | 6.862 | 32,879 | -0.03(-0.42%) |
Mar 07, 2012 | 6.876 | 6.939 | 6.811 | 6.891 | 39,407 | +0.07(+1.06%) |
Mar 06, 2012 | 6.783 | 6.847 | 6.783 | 6.819 | 33,891 | -0.01(-0.21%) |
Mar 05, 2012 | 6.797 | 6.862 | 6.768 | 6.833 | 47,665 | +0.00(+0.00%) |
Mar 02, 2012 | 6.905 | 6.948 | 6.739 | 6.833 | 161,603 | -0.04(-0.63%) |
Mar 01, 2012 | 6.941 | 7.021 | 6.876 | 6.876 | 31,964 | -0.06(-0.94%) |
Feb 29, 2012 | 7.021 | 7.021 | 6.927 | 6.941 | 33,034 | -0.08(-1.13%) |
Feb 28, 2012 | 7.140 | 7.165 | 6.927 | 7.021 | 35,648 | -0.11(-1.52%) |
Feb 27, 2012 | 7.093 | 7.165 | 7.071 | 7.129 | 7,482 | -0.01(-0.20%) |
Feb 24, 2012 | 7.194 | 7.215 | 7.143 | 7.143 | 37,953 | -0.06(-0.90%) |
Feb 23, 2012 | 6.999 | 7.215 | 6.927 | 7.208 | 632,101 | +0.23(+3.31%) |
Feb 22, 2012 | 6.992 | 7.050 | 6.963 | 6.977 | 21,513 | -0.02(-0.31%) |
Feb 21, 2012 | 7.158 | 7.201 | 6.999 | 6.999 | 22,663 | -0.15(-2.12%) |
Feb 17, 2012 | 7.165 | 7.179 | 7.136 | 7.151 | 96,745 | -0.01(-0.20%) |
Feb 16, 2012 | 7.122 | 7.179 | 7.078 | 7.165 | 35,356 | +0.07(+1.02%) |
Feb 15, 2012 | 7.107 | 7.179 | 7.006 | 7.093 | 131,090 | +0.00(+0.00%) |
Feb 14, 2012 | 7.187 | 7.215 | 7.042 | 7.093 | 21,947 | -0.12(-1.70%) |
Feb 13, 2012 | 7.201 | 7.240 | 7.143 | 7.215 | 32,894 | +0.11(+1.52%) |
Feb 10, 2012 | 7.201 | 7.208 | 7.064 | 7.107 | 242,638 | -0.12(-1.70%) |
Feb 09, 2012 | 7.316 | 7.389 | 7.223 | 7.230 | 29,927 | -0.09(-1.18%) |
Feb 08, 2012 | 7.367 | 7.417 | 7.316 | 7.316 | 133,586 | -0.04(-0.59%) |
Feb 07, 2012 | 7.490 | 7.490 | 7.338 | 7.360 | 71,416 | -0.16(-2.11%) |
Feb 06, 2012 | 7.684 | 7.684 | 7.432 | 7.519 | 19,293 | -0.22(-2.89%) |
Feb 03, 2012 | 7.497 | 7.778 | 7.425 | 7.742 | 25,055 | +0.37(+4.99%) |
Feb 02, 2012 | 7.288 | 7.396 | 7.194 | 7.374 | 51,834 | +0.09(+1.19%) |