Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.160 | 7.191 | 7.017 | 7.030 | 1,181,961 | -0.16(-2.24%) |
Apr 27, 2012 | 7.117 | 7.216 | 7.030 | 7.191 | 747,114 | +0.07(+1.04%) |
Apr 26, 2012 | 7.092 | 7.147 | 7.042 | 7.117 | 766,333 | +0.02(+0.35%) |
Apr 25, 2012 | 7.092 | 7.185 | 7.017 | 7.092 | 1,098,653 | +0.06(+0.79%) |
Apr 24, 2012 | 6.962 | 7.036 | 6.788 | 7.036 | 1,733,708 | -0.10(-1.39%) |
Apr 23, 2012 | 7.141 | 7.160 | 7.048 | 7.135 | 1,323,972 | -0.11(-1.54%) |
Apr 20, 2012 | 7.265 | 7.340 | 7.203 | 7.247 | 945,602 | +0.11(+1.47%) |
Apr 19, 2012 | 7.178 | 7.247 | 7.061 | 7.141 | 916,617 | -0.02(-0.35%) |
Apr 18, 2012 | 7.222 | 7.271 | 7.160 | 7.166 | 860,042 | -0.14(-1.87%) |
Apr 17, 2012 | 7.234 | 7.370 | 7.234 | 7.302 | 754,788 | +0.11(+1.46%) |
Apr 16, 2012 | 7.098 | 7.247 | 7.030 | 7.197 | 1,109,521 | +0.14(+2.02%) |
Apr 13, 2012 | 7.240 | 7.240 | 7.055 | 7.055 | 1,146,173 | -0.20(-2.82%) |
Apr 12, 2012 | 7.209 | 7.293 | 7.197 | 7.259 | 1,014,126 | +0.05(+0.69%) |
Apr 11, 2012 | 7.147 | 7.228 | 7.092 | 7.209 | 1,239,058 | +0.14(+2.02%) |
Apr 10, 2012 | 7.197 | 7.228 | 7.055 | 7.067 | 1,430,024 | -0.12(-1.72%) |
Apr 09, 2012 | 7.253 | 7.265 | 7.135 | 7.191 | 1,356,519 | -0.17(-2.36%) |
Apr 05, 2012 | 7.364 | 7.408 | 7.315 | 7.364 | 1,046,167 | -0.04(-0.59%) |
Apr 04, 2012 | 7.513 | 7.532 | 7.377 | 7.408 | 1,334,315 | -0.20(-2.69%) |
Apr 03, 2012 | 7.637 | 7.655 | 7.519 | 7.612 | 940,151 | -0.02(-0.24%) |
Apr 02, 2012 | 7.482 | 7.649 | 7.395 | 7.631 | 1,841,492 | +0.15(+1.99%) |
Mar 30, 2012 | 7.662 | 7.668 | 7.482 | 7.482 | 1,284,496 | -0.11(-1.39%) |
Mar 29, 2012 | 7.618 | 7.618 | 7.445 | 7.587 | 1,175,678 | -0.09(-1.21%) |
Mar 28, 2012 | 7.556 | 7.714 | 7.550 | 7.680 | 2,581,552 | +0.12(+1.56%) |
Mar 27, 2012 | 7.674 | 7.674 | 7.562 | 7.562 | 819,320 | -0.08(-1.05%) |
Mar 26, 2012 | 7.643 | 7.699 | 7.593 | 7.643 | 1,162,644 | +0.09(+1.23%) |
Mar 23, 2012 | 7.482 | 7.562 | 7.445 | 7.550 | 1,200,412 | +0.06(+0.74%) |
Mar 22, 2012 | 7.556 | 7.556 | 7.439 | 7.494 | 1,174,962 | -0.12(-1.55%) |
Mar 21, 2012 | 7.618 | 7.693 | 7.587 | 7.612 | 1,042,336 | +0.01(+0.16%) |
Mar 20, 2012 | 7.637 | 7.674 | 7.556 | 7.600 | 949,578 | -0.11(-1.37%) |
Mar 19, 2012 | 7.618 | 7.742 | 7.501 | 7.705 | 956,868 | +0.06(+0.73%) |
Mar 16, 2012 | 7.662 | 7.724 | 7.562 | 7.649 | 1,487,774 | +0.01(+0.16%) |
Mar 15, 2012 | 7.544 | 7.649 | 7.482 | 7.637 | 1,034,507 | +0.12(+1.65%) |
Mar 14, 2012 | 7.544 | 7.612 | 7.414 | 7.513 | 787,791 | -0.01(-0.16%) |
Mar 13, 2012 | 7.395 | 7.525 | 7.370 | 7.525 | 1,885,916 | +0.19(+2.53%) |
Mar 12, 2012 | 7.315 | 7.395 | 7.265 | 7.340 | 703,275 | +0.04(+0.59%) |
Mar 09, 2012 | 7.209 | 7.394 | 7.197 | 7.296 | 994,429 | +0.09(+1.20%) |
Mar 08, 2012 | 7.147 | 7.222 | 7.104 | 7.209 | 873,664 | +0.10(+1.39%) |
Mar 07, 2012 | 7.055 | 7.129 | 7.017 | 7.110 | 862,417 | +0.07(+1.06%) |
Mar 06, 2012 | 7.117 | 7.123 | 7.005 | 7.036 | 1,186,590 | -0.15(-2.07%) |
Mar 05, 2012 | 7.129 | 7.253 | 7.098 | 7.185 | 735,699 | +0.04(+0.52%) |
Mar 02, 2012 | 7.290 | 7.321 | 7.117 | 7.147 | 1,500,092 | -0.14(-1.87%) |
Mar 01, 2012 | 7.352 | 7.432 | 7.278 | 7.284 | 1,196,248 | -0.02(-0.25%) |
Feb 29, 2012 | 7.401 | 7.451 | 7.265 | 7.302 | 1,559,533 | -0.07(-0.92%) |
Feb 28, 2012 | 7.470 | 7.470 | 7.327 | 7.370 | 840,674 | -0.07(-0.92%) |
Feb 27, 2012 | 7.255 | 7.488 | 7.175 | 7.439 | 920,264 | +0.11(+1.51%) |
Feb 24, 2012 | 7.469 | 7.469 | 7.304 | 7.328 | 713,851 | -0.09(-1.16%) |
Feb 23, 2012 | 7.236 | 7.439 | 7.206 | 7.414 | 1,137,822 | +0.19(+2.63%) |
Feb 22, 2012 | 7.408 | 7.439 | 7.224 | 7.224 | 1,149,317 | -0.23(-3.12%) |
Feb 21, 2012 | 7.506 | 7.524 | 7.359 | 7.457 | 957,799 | -0.06(-0.73%) |
Feb 17, 2012 | 7.482 | 7.574 | 7.457 | 7.512 | 835,371 | +0.04(+0.57%) |
Feb 16, 2012 | 7.304 | 7.506 | 7.291 | 7.469 | 1,235,488 | +0.15(+2.10%) |
Feb 15, 2012 | 7.304 | 7.362 | 7.236 | 7.316 | 1,208,081 | +0.04(+0.51%) |
Feb 14, 2012 | 7.291 | 7.310 | 7.163 | 7.279 | 854,254 | -0.07(-1.00%) |
Feb 13, 2012 | 7.347 | 7.371 | 7.267 | 7.353 | 778,385 | +0.10(+1.44%) |
Feb 10, 2012 | 7.359 | 7.359 | 7.230 | 7.248 | 955,626 | -0.18(-2.39%) |
Feb 09, 2012 | 7.463 | 7.512 | 7.359 | 7.426 | 648,508 | -0.03(-0.41%) |
Feb 08, 2012 | 7.432 | 7.531 | 7.328 | 7.457 | 772,859 | +0.02(+0.33%) |
Feb 07, 2012 | 7.414 | 7.494 | 7.371 | 7.432 | 612,616 | +0.00(+0.00%) |
Feb 06, 2012 | 7.445 | 7.494 | 7.402 | 7.432 | 670,147 | -0.06(-0.74%) |
Feb 03, 2012 | 7.451 | 7.524 | 7.420 | 7.488 | 1,616,427 | +0.14(+1.92%) |
Feb 02, 2012 | 7.359 | 7.432 | 7.316 | 7.347 | 1,355,665 | +0.01(+0.08%) |