Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.542 | 7.542 | 7.408 | 7.458 | 5,314,973 | -0.08(-1.02%) |
Apr 27, 2012 | 7.486 | 7.563 | 7.401 | 7.535 | 1,843,246 | +0.05(+0.66%) |
Apr 26, 2012 | 7.415 | 7.514 | 7.401 | 7.486 | 1,153,713 | +0.04(+0.57%) |
Apr 25, 2012 | 7.514 | 7.570 | 7.384 | 7.444 | 1,711,365 | +0.02(+0.28%) |
Apr 24, 2012 | 7.303 | 7.422 | 7.275 | 7.422 | 2,039,702 | +0.11(+1.44%) |
Apr 23, 2012 | 7.366 | 7.422 | 7.261 | 7.317 | 2,323,844 | -0.18(-2.34%) |
Apr 20, 2012 | 7.479 | 7.542 | 7.422 | 7.493 | 2,532,897 | +0.15(+2.10%) |
Apr 19, 2012 | 7.142 | 7.398 | 7.135 | 7.338 | 3,035,967 | +0.23(+3.26%) |
Apr 18, 2012 | 7.163 | 7.184 | 7.093 | 7.107 | 935,686 | -0.11(-1.55%) |
Apr 17, 2012 | 7.233 | 7.296 | 7.177 | 7.219 | 1,473,335 | +0.07(+0.98%) |
Apr 16, 2012 | 7.128 | 7.254 | 7.093 | 7.149 | 1,539,942 | +0.08(+1.09%) |
Apr 13, 2012 | 7.149 | 7.191 | 7.072 | 7.072 | 1,073,910 | -0.14(-1.95%) |
Apr 12, 2012 | 7.044 | 7.247 | 7.016 | 7.212 | 1,724,580 | +0.18(+2.59%) |
Apr 11, 2012 | 6.868 | 7.051 | 6.847 | 7.030 | 2,757,602 | +0.24(+3.51%) |
Apr 10, 2012 | 7.009 | 7.030 | 6.777 | 6.791 | 2,222,605 | -0.23(-3.30%) |
Apr 09, 2012 | 7.093 | 7.135 | 7.016 | 7.023 | 1,475,132 | -0.21(-2.91%) |
Apr 05, 2012 | 7.191 | 7.282 | 7.191 | 7.233 | 1,093,914 | -0.02(-0.29%) |
Apr 04, 2012 | 7.282 | 7.317 | 7.191 | 7.254 | 1,440,301 | -0.14(-1.90%) |
Apr 03, 2012 | 7.366 | 7.489 | 7.359 | 7.394 | 2,115,422 | -0.02(-0.28%) |
Apr 02, 2012 | 7.177 | 7.415 | 7.177 | 7.415 | 2,873,085 | +0.20(+2.72%) |
Mar 30, 2012 | 7.149 | 7.240 | 7.086 | 7.219 | 1,922,686 | +0.14(+1.98%) |
Mar 29, 2012 | 7.072 | 7.128 | 6.995 | 7.079 | 4,204,381 | -0.08(-1.08%) |
Mar 28, 2012 | 7.170 | 7.198 | 7.065 | 7.156 | 2,233,984 | -0.01(-0.20%) |
Mar 27, 2012 | 7.177 | 7.240 | 7.170 | 7.170 | 2,761,956 | -0.02(-0.29%) |
Mar 26, 2012 | 7.044 | 7.198 | 6.988 | 7.191 | 5,921,163 | +0.25(+3.64%) |
Mar 23, 2012 | 6.833 | 6.938 | 6.795 | 6.938 | 3,998,119 | +0.08(+1.12%) |
Mar 22, 2012 | 6.910 | 6.952 | 6.798 | 6.861 | 1,366,102 | -0.14(-2.00%) |
Mar 21, 2012 | 7.016 | 7.079 | 6.910 | 7.002 | 1,552,482 | +0.01(+0.10%) |
Mar 20, 2012 | 6.995 | 7.008 | 6.995 | 6.995 | 2,618,885 | -0.01(-0.20%) |
Mar 19, 2012 | 6.883 | 7.064 | 6.855 | 7.008 | 2,358,703 | +0.15(+2.23%) |
Mar 16, 2012 | 6.904 | 6.918 | 6.848 | 6.855 | 2,936,392 | -0.08(-1.10%) |
Mar 15, 2012 | 6.939 | 6.967 | 6.862 | 6.932 | 1,412,017 | +0.01(+0.20%) |
Mar 14, 2012 | 6.967 | 6.995 | 6.883 | 6.918 | 1,496,080 | -0.07(-1.00%) |
Mar 13, 2012 | 6.793 | 7.015 | 6.740 | 6.988 | 2,228,941 | +0.28(+4.15%) |
Mar 12, 2012 | 6.786 | 6.827 | 6.681 | 6.709 | 1,787,438 | -0.06(-0.82%) |
Mar 09, 2012 | 6.751 | 6.862 | 6.723 | 6.765 | 1,749,150 | +0.01(+0.21%) |
Mar 08, 2012 | 6.779 | 6.779 | 6.681 | 6.751 | 1,321,094 | +0.02(+0.31%) |
Mar 07, 2012 | 6.695 | 6.737 | 6.598 | 6.730 | 2,616,496 | +0.08(+1.26%) |
Mar 06, 2012 | 6.772 | 6.800 | 6.619 | 6.647 | 2,042,636 | -0.20(-2.95%) |
Mar 05, 2012 | 6.821 | 6.869 | 6.674 | 6.848 | 2,256,232 | -0.01(-0.10%) |
Mar 02, 2012 | 6.855 | 7.008 | 6.841 | 6.855 | 2,582,621 | +0.00(+0.00%) |
Mar 01, 2012 | 6.814 | 6.925 | 6.786 | 6.855 | 3,568,106 | -0.08(-1.10%) |
Feb 29, 2012 | 7.175 | 7.217 | 6.897 | 6.932 | 4,801,660 | -0.24(-3.30%) |
Feb 28, 2012 | 7.175 | 7.196 | 7.098 | 7.169 | 2,142,241 | +0.02(+0.29%) |
Feb 27, 2012 | 7.092 | 7.252 | 7.022 | 7.148 | 2,171,505 | -0.03(-0.39%) |
Feb 24, 2012 | 7.175 | 7.294 | 7.127 | 7.175 | 886,038 | -0.01(-0.10%) |
Feb 23, 2012 | 7.015 | 7.189 | 6.981 | 7.182 | 1,173,273 | +0.19(+2.69%) |
Feb 22, 2012 | 7.162 | 7.245 | 6.988 | 6.995 | 1,773,457 | -0.17(-2.33%) |
Feb 21, 2012 | 7.329 | 7.356 | 7.064 | 7.162 | 1,613,689 | -0.15(-2.09%) |
Feb 17, 2012 | 7.273 | 7.322 | 7.200 | 7.315 | 2,077,105 | +0.07(+0.96%) |
Feb 16, 2012 | 7.148 | 7.287 | 7.148 | 7.245 | 3,931,124 | +0.08(+1.17%) |
Feb 15, 2012 | 7.231 | 7.266 | 7.113 | 7.162 | 1,528,952 | -0.06(-0.77%) |
Feb 14, 2012 | 7.454 | 7.468 | 7.175 | 7.217 | 1,813,248 | -0.29(-3.80%) |
Feb 13, 2012 | 7.489 | 7.544 | 7.447 | 7.503 | 1,254,418 | +0.13(+1.79%) |
Feb 10, 2012 | 7.391 | 7.475 | 7.363 | 7.370 | 902,839 | -0.13(-1.76%) |
Feb 09, 2012 | 7.621 | 7.635 | 7.440 | 7.503 | 1,027,185 | -0.10(-1.28%) |
Feb 08, 2012 | 7.614 | 7.663 | 7.523 | 7.600 | 1,437,449 | +0.02(+0.28%) |
Feb 07, 2012 | 7.607 | 7.635 | 7.551 | 7.579 | 1,394,728 | -0.06(-0.82%) |
Feb 06, 2012 | 7.572 | 7.656 | 7.544 | 7.642 | 957,484 | +0.02(+0.27%) |
Feb 03, 2012 | 7.621 | 7.663 | 7.517 | 7.621 | 2,346,664 | +0.14(+1.86%) |
Feb 02, 2012 | 7.517 | 7.551 | 7.447 | 7.482 | 1,468,650 | -0.02(-0.28%) |