Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.589 | 7.593 | 7.584 | 7.584 | 46,644 | -0.01(-0.13%) |
Apr 27, 2012 | 7.564 | 7.593 | 7.554 | 7.593 | 23,562 | +0.06(+0.86%) |
Apr 26, 2012 | 7.549 | 7.579 | 7.509 | 7.529 | 102,283 | -0.03(-0.39%) |
Apr 25, 2012 | 7.564 | 7.589 | 7.544 | 7.559 | 70,923 | -0.01(-0.13%) |
Apr 24, 2012 | 7.514 | 7.569 | 7.484 | 7.569 | 85,894 | +0.05(+0.73%) |
Apr 23, 2012 | 7.509 | 7.514 | 7.459 | 7.514 | 51,218 | +0.01(+0.13%) |
Apr 20, 2012 | 7.499 | 7.504 | 7.469 | 7.504 | 26,191 | +0.00(+0.07%) |
Apr 19, 2012 | 7.499 | 7.524 | 7.489 | 7.499 | 35,504 | +0.00(+0.07%) |
Apr 18, 2012 | 7.514 | 7.514 | 7.455 | 7.494 | 99,259 | -0.04(-0.53%) |
Apr 17, 2012 | 7.390 | 7.544 | 7.385 | 7.534 | 107,467 | +0.13(+1.81%) |
Apr 16, 2012 | 7.400 | 7.445 | 7.380 | 7.400 | 108,428 | +0.04(+0.55%) |
Apr 13, 2012 | 7.370 | 7.390 | 7.350 | 7.359 | 51,028 | -0.05(-0.68%) |
Apr 12, 2012 | 7.430 | 7.430 | 7.395 | 7.410 | 53,579 | +0.00(+0.00%) |
Apr 11, 2012 | 7.375 | 7.440 | 7.370 | 7.410 | 52,924 | +0.02(+0.24%) |
Apr 10, 2012 | 7.380 | 7.420 | 7.360 | 7.392 | 73,587 | +0.00(+0.04%) |
Apr 09, 2012 | 7.315 | 7.414 | 7.305 | 7.389 | 124,368 | +0.06(+0.81%) |
Apr 05, 2012 | 7.315 | 7.345 | 7.305 | 7.330 | 50,634 | +0.01(+0.13%) |
Apr 04, 2012 | 7.246 | 7.389 | 7.246 | 7.320 | 216,839 | +0.06(+0.82%) |
Apr 03, 2012 | 7.192 | 7.271 | 7.172 | 7.261 | 62,579 | +0.09(+1.24%) |
Apr 02, 2012 | 7.197 | 7.231 | 7.172 | 7.172 | 63,906 | +0.00(+0.07%) |
Mar 30, 2012 | 7.148 | 7.187 | 7.148 | 7.167 | 91,845 | -0.02(-0.34%) |
Mar 29, 2012 | 7.246 | 7.256 | 7.167 | 7.192 | 66,720 | -0.06(-0.88%) |
Mar 28, 2012 | 7.226 | 7.296 | 7.226 | 7.256 | 59,830 | +0.05(+0.75%) |
Mar 27, 2012 | 7.157 | 7.241 | 7.088 | 7.202 | 111,218 | +0.04(+0.62%) |
Mar 26, 2012 | 7.162 | 7.172 | 7.128 | 7.157 | 234,325 | +0.00(+0.00%) |
Mar 23, 2012 | 7.123 | 7.182 | 7.123 | 7.157 | 234,694 | +0.03(+0.49%) |
Mar 22, 2012 | 7.143 | 7.202 | 7.123 | 7.123 | 132,302 | -0.03(-0.41%) |
Mar 21, 2012 | 7.078 | 7.152 | 7.078 | 7.152 | 95,998 | +0.06(+0.91%) |
Mar 20, 2012 | 6.999 | 7.118 | 6.994 | 7.088 | 78,352 | +0.11(+1.63%) |
Mar 19, 2012 | 6.920 | 7.049 | 6.875 | 6.975 | 160,275 | +0.03(+0.50%) |
Mar 16, 2012 | 7.093 | 7.093 | 6.886 | 6.940 | 321,946 | -0.15(-2.09%) |
Mar 15, 2012 | 7.167 | 7.167 | 7.064 | 7.088 | 192,628 | -0.11(-1.58%) |
Mar 14, 2012 | 7.286 | 7.301 | 7.174 | 7.202 | 160,550 | -0.11(-1.49%) |
Mar 13, 2012 | 7.281 | 7.310 | 7.246 | 7.310 | 71,961 | +0.00(+0.00%) |
Mar 12, 2012 | 7.305 | 7.360 | 7.286 | 7.310 | 69,783 | +0.00(+0.07%) |
Mar 09, 2012 | 7.286 | 7.335 | 7.286 | 7.305 | 31,923 | +0.05(+0.68%) |
Mar 08, 2012 | 7.291 | 7.315 | 7.251 | 7.256 | 69,242 | -0.03(-0.47%) |
Mar 07, 2012 | 7.266 | 7.315 | 7.266 | 7.290 | 87,498 | +0.03(+0.47%) |
Mar 06, 2012 | 7.270 | 7.295 | 7.256 | 7.256 | 142,068 | -0.01(-0.14%) |
Mar 05, 2012 | 7.270 | 7.295 | 7.257 | 7.266 | 55,932 | +0.01(+0.20%) |
Mar 02, 2012 | 7.236 | 7.305 | 7.236 | 7.251 | 110,551 | -0.01(-0.20%) |
Mar 01, 2012 | 7.256 | 7.295 | 7.247 | 7.266 | 75,691 | +0.04(+0.54%) |
Feb 29, 2012 | 7.216 | 7.241 | 7.216 | 7.226 | 71,750 | -0.01(-0.14%) |
Feb 28, 2012 | 7.231 | 7.265 | 7.202 | 7.236 | 119,351 | +0.03(+0.41%) |
Feb 27, 2012 | 7.192 | 7.230 | 7.153 | 7.207 | 95,758 | +0.05(+0.69%) |
Feb 24, 2012 | 7.133 | 7.192 | 7.133 | 7.157 | 116,945 | +0.05(+0.69%) |
Feb 23, 2012 | 7.113 | 7.143 | 7.099 | 7.108 | 64,769 | +0.01(+0.14%) |
Feb 22, 2012 | 7.172 | 7.182 | 7.094 | 7.099 | 95,949 | -0.08(-1.09%) |
Feb 21, 2012 | 7.079 | 7.232 | 7.059 | 7.177 | 148,668 | +0.13(+1.88%) |
Feb 17, 2012 | 7.054 | 7.079 | 6.971 | 7.045 | 305,384 | -0.06(-0.83%) |
Feb 16, 2012 | 7.315 | 7.324 | 7.074 | 7.104 | 318,335 | -0.22(-3.00%) |
Feb 15, 2012 | 7.388 | 7.388 | 7.319 | 7.323 | 119,184 | -0.05(-0.61%) |
Feb 14, 2012 | 7.378 | 7.408 | 7.364 | 7.369 | 76,647 | -0.00(-0.07%) |
Feb 13, 2012 | 7.437 | 7.447 | 7.359 | 7.373 | 129,964 | -0.06(-0.86%) |
Feb 10, 2012 | 7.496 | 7.511 | 7.428 | 7.437 | 56,335 | -0.06(-0.85%) |
Feb 09, 2012 | 7.526 | 7.555 | 7.486 | 7.501 | 59,815 | -0.04(-0.51%) |
Feb 08, 2012 | 7.476 | 7.550 | 7.447 | 7.540 | 65,373 | +0.05(+0.72%) |
Feb 07, 2012 | 7.452 | 7.486 | 7.442 | 7.486 | 65,445 | +0.03(+0.46%) |
Feb 06, 2012 | 7.432 | 7.457 | 7.393 | 7.452 | 126,304 | +0.03(+0.39%) |
Feb 03, 2012 | 7.374 | 7.432 | 7.369 | 7.423 | 128,491 | +0.03(+0.35%) |
Feb 02, 2012 | 7.437 | 7.442 | 7.369 | 7.397 | 146,311 | -0.02(-0.22%) |