Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.540 | 7.610 | 7.131 | 7.320 | 33,917 | -0.31(-4.06%) |
Apr 27, 2012 | 7.590 | 7.700 | 7.540 | 7.630 | 9,751 | +0.02(+0.26%) |
Apr 26, 2012 | 7.480 | 7.719 | 7.460 | 7.610 | 13,461 | +0.15(+2.01%) |
Apr 25, 2012 | 7.510 | 7.710 | 7.450 | 7.460 | 40,867 | -0.08(-1.06%) |
Apr 24, 2012 | 7.340 | 7.550 | 7.340 | 7.540 | 47,628 | -0.06(-0.79%) |
Apr 23, 2012 | 7.690 | 7.690 | 7.590 | 7.600 | 16,412 | -0.09(-1.17%) |
Apr 20, 2012 | 7.720 | 7.860 | 7.690 | 7.690 | 18,330 | -0.02(-0.26%) |
Apr 19, 2012 | 7.730 | 7.795 | 7.650 | 7.710 | 36,800 | -0.10(-1.28%) |
Apr 18, 2012 | 7.340 | 7.860 | 7.340 | 7.810 | 32,525 | +0.28(+3.72%) |
Apr 17, 2012 | 7.500 | 7.530 | 7.450 | 7.530 | 18,148 | +0.05(+0.67%) |
Apr 16, 2012 | 7.490 | 7.580 | 7.450 | 7.480 | 24,418 | -0.02(-0.27%) |
Apr 13, 2012 | 7.580 | 7.580 | 7.440 | 7.500 | 20,911 | -0.04(-0.53%) |
Apr 12, 2012 | 7.520 | 7.560 | 7.230 | 7.540 | 90,068 | +0.04(+0.53%) |
Apr 11, 2012 | 7.470 | 7.620 | 7.470 | 7.500 | 25,200 | +0.04(+0.54%) |
Apr 10, 2012 | 7.620 | 7.620 | 7.140 | 7.460 | 32,375 | -0.13(-1.71%) |
Apr 09, 2012 | 7.600 | 7.630 | 7.500 | 7.590 | 15,779 | -0.02(-0.26%) |
Apr 05, 2012 | 7.670 | 7.680 | 7.610 | 7.610 | 30,001 | -0.07(-0.91%) |
Apr 04, 2012 | 7.730 | 7.730 | 7.630 | 7.680 | 17,200 | -0.01(-0.13%) |
Apr 03, 2012 | 7.650 | 7.730 | 7.650 | 7.690 | 97,962 | +0.09(+1.18%) |
Apr 02, 2012 | 7.480 | 7.625 | 7.470 | 7.600 | 130,191 | +0.10(+1.33%) |
Mar 30, 2012 | 7.500 | 7.550 | 7.400 | 7.500 | 45,853 | -0.03(-0.40%) |
Mar 29, 2012 | 7.500 | 7.530 | 7.400 | 7.530 | 48,195 | +0.00(+0.00%) |
Mar 28, 2012 | 7.550 | 7.550 | 7.460 | 7.530 | 66,624 | +0.02(+0.27%) |
Mar 27, 2012 | 7.540 | 7.570 | 7.500 | 7.510 | 36,826 | -0.04(-0.53%) |
Mar 26, 2012 | 7.550 | 7.560 | 7.500 | 7.550 | 18,105 | +0.00(+0.00%) |
Mar 23, 2012 | 7.590 | 7.600 | 7.530 | 7.550 | 23,819 | -0.04(-0.53%) |
Mar 22, 2012 | 7.680 | 7.700 | 7.450 | 7.590 | 100,933 | -0.13(-1.68%) |
Mar 21, 2012 | 7.650 | 7.730 | 7.630 | 7.720 | 16,800 | -0.02(-0.26%) |
Mar 20, 2012 | 7.730 | 7.740 | 7.610 | 7.740 | 19,450 | +0.00(+0.00%) |
Mar 19, 2012 | 7.720 | 7.790 | 7.566 | 7.740 | 29,730 | +0.02(+0.26%) |
Mar 16, 2012 | 7.730 | 7.740 | 7.650 | 7.720 | 23,803 | -0.03(-0.39%) |
Mar 15, 2012 | 7.720 | 7.790 | 7.690 | 7.750 | 23,575 | -0.01(-0.13%) |
Mar 14, 2012 | 7.580 | 7.760 | 7.580 | 7.760 | 19,397 | +0.10(+1.31%) |
Mar 13, 2012 | 7.680 | 7.720 | 7.640 | 7.660 | 11,468 | -0.06(-0.78%) |
Mar 12, 2012 | 7.740 | 7.740 | 7.600 | 7.720 | 11,357 | -0.01(-0.13%) |
Mar 09, 2012 | 7.500 | 7.730 | 7.490 | 7.730 | 32,455 | +0.19(+2.52%) |
Mar 08, 2012 | 7.530 | 7.540 | 7.500 | 7.540 | 20,813 | -0.03(-0.40%) |
Mar 07, 2012 | 7.610 | 7.730 | 7.490 | 7.570 | 101,143 | -0.03(-0.39%) |
Mar 06, 2012 | 7.760 | 7.880 | 7.490 | 7.600 | 43,926 | -0.19(-2.44%) |
Mar 05, 2012 | 7.830 | 7.860 | 7.670 | 7.790 | 32,161 | -0.05(-0.64%) |
Mar 02, 2012 | 7.720 | 7.940 | 7.541 | 7.840 | 27,762 | +0.13(+1.69%) |
Mar 01, 2012 | 7.510 | 7.900 | 7.120 | 7.710 | 102,553 | -0.22(-2.77%) |
Feb 29, 2012 | 8.000 | 8.000 | 7.520 | 7.930 | 91,881 | +0.20(+2.59%) |
Feb 28, 2012 | 7.680 | 7.770 | 7.570 | 7.730 | 21,250 | +0.01(+0.13%) |
Feb 27, 2012 | 7.670 | 7.810 | 7.620 | 7.720 | 16,662 | -0.16(-2.03%) |
Feb 24, 2012 | 7.790 | 7.940 | 7.750 | 7.880 | 24,708 | +0.08(+1.03%) |
Feb 23, 2012 | 7.970 | 7.970 | 7.670 | 7.800 | 45,181 | -0.11(-1.39%) |
Feb 22, 2012 | 7.930 | 7.990 | 7.790 | 7.910 | 102,991 | +0.04(+0.51%) |
Feb 21, 2012 | 7.740 | 7.930 | 7.500 | 7.870 | 116,562 | +0.28(+3.69%) |
Feb 17, 2012 | 7.490 | 7.590 | 7.490 | 7.590 | 70,841 | +0.09(+1.20%) |
Feb 16, 2012 | 7.500 | 7.638 | 7.500 | 7.500 | 26,447 | -0.00(-0.03%) |
Feb 15, 2012 | 7.690 | 7.690 | 7.371 | 7.502 | 123,302 | -0.18(-2.32%) |
Feb 14, 2012 | 7.720 | 7.720 | 7.580 | 7.680 | 22,878 | +0.00(+0.00%) |
Feb 13, 2012 | 7.710 | 7.800 | 7.560 | 7.680 | 72,771 | +0.04(+0.52%) |
Feb 10, 2012 | 7.500 | 7.740 | 7.380 | 7.640 | 126,012 | +0.14(+1.87%) |
Feb 09, 2012 | 7.500 | 8.020 | 7.250 | 7.500 | 367,033 | +0.75(+11.11%) |
Feb 08, 2012 | 6.070 | 6.970 | 6.070 | 6.750 | 184,645 | +0.70(+11.57%) |
Feb 07, 2012 | 6.060 | 6.100 | 6.050 | 6.050 | 19,506 | -0.01(-0.17%) |
Feb 06, 2012 | 6.110 | 6.140 | 6.050 | 6.060 | 16,658 | -0.06(-0.98%) |
Feb 03, 2012 | 6.150 | 6.150 | 6.070 | 6.120 | 15,610 | -0.00(-0.02%) |
Feb 02, 2012 | 6.090 | 6.130 | 6.000 | 6.121 | 10,100 | +0.05(+0.84%) |