Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.242 | 7.304 | 7.028 | 7.050 | 198,812 | -0.22(-3.03%) |
Apr 27, 2012 | 7.042 | 7.306 | 6.986 | 7.270 | 328,589 | +0.23(+3.34%) |
Apr 26, 2012 | 7.042 | 7.085 | 6.914 | 7.035 | 189,712 | +0.00(+0.00%) |
Apr 25, 2012 | 7.014 | 7.078 | 6.950 | 7.035 | 130,574 | +0.16(+2.38%) |
Apr 24, 2012 | 6.665 | 6.893 | 6.587 | 6.872 | 161,090 | +0.23(+3.43%) |
Apr 23, 2012 | 6.765 | 6.815 | 6.559 | 6.644 | 185,001 | -0.26(-3.81%) |
Apr 20, 2012 | 6.808 | 6.957 | 6.744 | 6.907 | 249,179 | +0.21(+3.08%) |
Apr 19, 2012 | 6.922 | 6.950 | 6.637 | 6.701 | 171,634 | -0.19(-2.79%) |
Apr 18, 2012 | 7.149 | 7.156 | 6.879 | 6.893 | 156,210 | -0.30(-4.15%) |
Apr 17, 2012 | 7.192 | 7.284 | 7.149 | 7.192 | 105,189 | +0.10(+1.40%) |
Apr 16, 2012 | 7.078 | 7.171 | 6.950 | 7.092 | 113,466 | +0.07(+1.01%) |
Apr 13, 2012 | 7.171 | 7.171 | 7.007 | 7.021 | 153,468 | -0.21(-2.85%) |
Apr 12, 2012 | 6.978 | 7.291 | 6.978 | 7.227 | 237,246 | +0.26(+3.78%) |
Apr 11, 2012 | 6.893 | 6.978 | 6.836 | 6.964 | 174,337 | +0.18(+2.62%) |
Apr 10, 2012 | 7.092 | 7.149 | 6.765 | 6.786 | 247,266 | -0.32(-4.50%) |
Apr 09, 2012 | 7.078 | 7.156 | 7.071 | 7.107 | 220,772 | -0.13(-1.77%) |
Apr 05, 2012 | 7.192 | 7.291 | 7.185 | 7.235 | 115,292 | -0.02(-0.29%) |
Apr 04, 2012 | 7.270 | 7.327 | 7.185 | 7.256 | 166,503 | -0.14(-1.83%) |
Apr 03, 2012 | 7.597 | 7.647 | 7.348 | 7.391 | 130,553 | -0.23(-2.99%) |
Apr 02, 2012 | 7.590 | 7.640 | 7.484 | 7.619 | 208,308 | +0.01(+0.09%) |
Mar 30, 2012 | 7.832 | 7.832 | 7.597 | 7.612 | 176,742 | -0.13(-1.65%) |
Mar 29, 2012 | 7.711 | 7.797 | 7.512 | 7.740 | 150,686 | -0.06(-0.82%) |
Mar 28, 2012 | 7.733 | 7.832 | 7.676 | 7.804 | 139,104 | +0.09(+1.11%) |
Mar 27, 2012 | 7.747 | 7.875 | 7.718 | 7.718 | 136,158 | +0.00(+0.00%) |
Mar 26, 2012 | 7.676 | 7.832 | 7.583 | 7.718 | 184,306 | +0.17(+2.26%) |
Mar 23, 2012 | 7.405 | 7.569 | 7.263 | 7.548 | 166,733 | +0.11(+1.43%) |
Mar 22, 2012 | 7.441 | 7.519 | 7.384 | 7.441 | 148,072 | -0.11(-1.51%) |
Mar 21, 2012 | 7.590 | 7.697 | 7.548 | 7.555 | 186,668 | -0.01(-0.19%) |
Mar 20, 2012 | 7.690 | 7.768 | 7.533 | 7.569 | 136,207 | -0.21(-2.65%) |
Mar 19, 2012 | 7.690 | 8.017 | 7.683 | 7.775 | 281,316 | +0.10(+1.30%) |
Mar 16, 2012 | 8.088 | 8.110 | 7.661 | 7.676 | 770,449 | -0.41(-5.02%) |
Mar 15, 2012 | 7.846 | 8.095 | 7.740 | 8.081 | 190,185 | +0.26(+3.37%) |
Mar 14, 2012 | 7.868 | 7.989 | 7.768 | 7.818 | 150,986 | -0.04(-0.54%) |
Mar 13, 2012 | 7.612 | 7.875 | 7.569 | 7.861 | 272,121 | +0.36(+4.74%) |
Mar 12, 2012 | 7.299 | 7.590 | 7.299 | 7.505 | 204,333 | +0.21(+2.83%) |
Mar 09, 2012 | 7.071 | 7.441 | 7.021 | 7.299 | 245,163 | +0.23(+3.22%) |
Mar 08, 2012 | 6.978 | 7.078 | 6.865 | 7.071 | 185,999 | +0.17(+2.47%) |
Mar 07, 2012 | 6.822 | 6.950 | 6.729 | 6.900 | 214,146 | +0.14(+2.00%) |
Mar 06, 2012 | 6.993 | 7.040 | 6.744 | 6.765 | 252,013 | -0.34(-4.80%) |
Mar 05, 2012 | 7.107 | 7.171 | 6.964 | 7.107 | 154,455 | -0.01(-0.10%) |
Mar 02, 2012 | 7.505 | 7.562 | 7.084 | 7.114 | 343,270 | -0.39(-5.21%) |
Mar 01, 2012 | 7.668 | 7.825 | 7.491 | 7.505 | 189,984 | -0.10(-1.31%) |
Feb 29, 2012 | 7.733 | 7.967 | 7.583 | 7.604 | 290,132 | -0.16(-2.02%) |
Feb 28, 2012 | 7.782 | 7.917 | 7.733 | 7.761 | 139,823 | -0.01(-0.09%) |
Feb 27, 2012 | 7.576 | 7.853 | 7.427 | 7.768 | 192,210 | +0.12(+1.58%) |
Feb 24, 2012 | 8.102 | 8.102 | 7.647 | 7.647 | 205,069 | -0.42(-5.20%) |
Feb 23, 2012 | 7.712 | 8.067 | 7.662 | 8.067 | 213,351 | +0.38(+4.89%) |
Feb 22, 2012 | 7.825 | 7.896 | 7.655 | 7.690 | 185,951 | -0.13(-1.63%) |
Feb 21, 2012 | 7.932 | 8.081 | 7.790 | 7.818 | 165,270 | -0.06(-0.81%) |
Feb 17, 2012 | 7.889 | 7.911 | 7.811 | 7.882 | 174,718 | +0.05(+0.63%) |
Feb 16, 2012 | 7.506 | 7.833 | 7.485 | 7.833 | 211,199 | +0.33(+4.45%) |
Feb 15, 2012 | 7.577 | 7.577 | 7.406 | 7.499 | 247,684 | -0.04(-0.57%) |
Feb 14, 2012 | 7.747 | 7.747 | 7.456 | 7.541 | 178,610 | -0.25(-3.19%) |
Feb 13, 2012 | 7.591 | 7.797 | 7.527 | 7.790 | 229,122 | +0.33(+4.38%) |
Feb 10, 2012 | 7.492 | 7.556 | 7.421 | 7.463 | 217,678 | -0.12(-1.59%) |
Feb 09, 2012 | 7.612 | 7.634 | 7.499 | 7.584 | 128,287 | +0.03(+0.38%) |
Feb 08, 2012 | 7.527 | 7.612 | 7.435 | 7.556 | 154,308 | +0.07(+0.95%) |
Feb 07, 2012 | 7.485 | 7.584 | 7.435 | 7.485 | 160,349 | -0.04(-0.47%) |
Feb 06, 2012 | 7.520 | 7.655 | 7.456 | 7.520 | 170,789 | -0.05(-0.66%) |
Feb 03, 2012 | 7.634 | 7.776 | 7.513 | 7.570 | 439,989 | +0.11(+1.52%) |
Feb 02, 2012 | 7.186 | 7.485 | 7.151 | 7.456 | 476,624 | +0.28(+3.96%) |