Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.157 | 7.188 | 7.014 | 7.027 | 1,182,479 | -0.16(-2.24%) |
Apr 27, 2012 | 7.113 | 7.212 | 7.027 | 7.188 | 747,442 | +0.07(+1.04%) |
Apr 26, 2012 | 7.089 | 7.144 | 7.039 | 7.113 | 766,670 | +0.02(+0.35%) |
Apr 25, 2012 | 7.089 | 7.182 | 7.014 | 7.089 | 1,099,135 | +0.06(+0.79%) |
Apr 24, 2012 | 6.959 | 7.033 | 6.785 | 7.033 | 1,734,469 | -0.10(-1.39%) |
Apr 23, 2012 | 7.138 | 7.157 | 7.045 | 7.132 | 1,324,553 | -0.11(-1.54%) |
Apr 20, 2012 | 7.262 | 7.336 | 7.200 | 7.243 | 946,017 | +0.11(+1.47%) |
Apr 19, 2012 | 7.175 | 7.243 | 7.058 | 7.138 | 917,020 | -0.02(-0.35%) |
Apr 18, 2012 | 7.219 | 7.268 | 7.157 | 7.163 | 860,419 | -0.14(-1.87%) |
Apr 17, 2012 | 7.231 | 7.367 | 7.231 | 7.299 | 755,119 | +0.11(+1.46%) |
Apr 16, 2012 | 7.095 | 7.243 | 7.027 | 7.194 | 1,110,008 | +0.14(+2.02%) |
Apr 13, 2012 | 7.237 | 7.237 | 7.051 | 7.051 | 1,146,676 | -0.20(-2.82%) |
Apr 12, 2012 | 7.206 | 7.290 | 7.194 | 7.256 | 1,014,572 | +0.05(+0.69%) |
Apr 11, 2012 | 7.144 | 7.225 | 7.089 | 7.206 | 1,239,602 | +0.14(+2.02%) |
Apr 10, 2012 | 7.194 | 7.225 | 7.051 | 7.064 | 1,430,651 | -0.12(-1.72%) |
Apr 09, 2012 | 7.250 | 7.262 | 7.132 | 7.188 | 1,357,115 | -0.17(-2.35%) |
Apr 05, 2012 | 7.361 | 7.404 | 7.312 | 7.361 | 1,046,626 | -0.04(-0.59%) |
Apr 04, 2012 | 7.510 | 7.528 | 7.373 | 7.404 | 1,334,900 | -0.20(-2.69%) |
Apr 03, 2012 | 7.633 | 7.652 | 7.516 | 7.609 | 940,564 | -0.02(-0.24%) |
Apr 02, 2012 | 7.479 | 7.646 | 7.392 | 7.627 | 1,842,300 | +0.15(+1.99%) |
Mar 30, 2012 | 7.658 | 7.664 | 7.479 | 7.479 | 1,285,060 | -0.11(-1.39%) |
Mar 29, 2012 | 7.615 | 7.615 | 7.442 | 7.584 | 1,176,195 | -0.09(-1.21%) |
Mar 28, 2012 | 7.553 | 7.711 | 7.547 | 7.677 | 2,582,685 | +0.12(+1.56%) |
Mar 27, 2012 | 7.671 | 7.671 | 7.559 | 7.559 | 819,679 | -0.08(-1.05%) |
Mar 26, 2012 | 7.640 | 7.695 | 7.590 | 7.640 | 1,163,155 | +0.09(+1.23%) |
Mar 23, 2012 | 7.479 | 7.559 | 7.442 | 7.547 | 1,200,939 | +0.06(+0.74%) |
Mar 22, 2012 | 7.553 | 7.553 | 7.435 | 7.491 | 1,175,477 | -0.12(-1.55%) |
Mar 21, 2012 | 7.615 | 7.689 | 7.584 | 7.609 | 1,042,793 | +0.01(+0.16%) |
Mar 20, 2012 | 7.633 | 7.671 | 7.553 | 7.596 | 949,995 | -0.11(-1.37%) |
Mar 19, 2012 | 7.615 | 7.739 | 7.497 | 7.702 | 957,288 | +0.06(+0.73%) |
Mar 16, 2012 | 7.658 | 7.720 | 7.559 | 7.646 | 1,488,427 | +0.01(+0.16%) |
Mar 15, 2012 | 7.541 | 7.646 | 7.479 | 7.633 | 1,034,961 | +0.12(+1.65%) |
Mar 14, 2012 | 7.541 | 7.609 | 7.411 | 7.510 | 788,136 | -0.01(-0.16%) |
Mar 13, 2012 | 7.392 | 7.522 | 7.367 | 7.522 | 1,886,744 | +0.19(+2.53%) |
Mar 12, 2012 | 7.312 | 7.392 | 7.262 | 7.336 | 703,584 | +0.04(+0.59%) |
Mar 09, 2012 | 7.206 | 7.391 | 7.194 | 7.293 | 994,865 | +0.09(+1.20%) |
Mar 08, 2012 | 7.144 | 7.219 | 7.101 | 7.206 | 874,047 | +0.10(+1.39%) |
Mar 07, 2012 | 7.051 | 7.126 | 7.014 | 7.107 | 862,795 | +0.07(+1.06%) |
Mar 06, 2012 | 7.113 | 7.120 | 7.002 | 7.033 | 1,187,110 | -0.15(-2.07%) |
Mar 05, 2012 | 7.126 | 7.250 | 7.095 | 7.182 | 736,022 | +0.04(+0.52%) |
Mar 02, 2012 | 7.287 | 7.318 | 7.113 | 7.144 | 1,500,750 | -0.14(-1.87%) |
Mar 01, 2012 | 7.349 | 7.429 | 7.274 | 7.281 | 1,196,773 | -0.02(-0.25%) |
Feb 29, 2012 | 7.398 | 7.448 | 7.262 | 7.299 | 1,560,218 | -0.07(-0.92%) |
Feb 28, 2012 | 7.466 | 7.466 | 7.324 | 7.367 | 841,043 | -0.07(-0.92%) |
Feb 27, 2012 | 7.251 | 7.484 | 7.172 | 7.435 | 920,668 | +0.11(+1.51%) |
Feb 24, 2012 | 7.466 | 7.466 | 7.300 | 7.325 | 714,164 | -0.09(-1.16%) |
Feb 23, 2012 | 7.233 | 7.435 | 7.202 | 7.411 | 1,138,321 | +0.19(+2.63%) |
Feb 22, 2012 | 7.405 | 7.435 | 7.221 | 7.221 | 1,149,821 | -0.23(-3.13%) |
Feb 21, 2012 | 7.503 | 7.521 | 7.356 | 7.454 | 958,220 | -0.06(-0.73%) |
Feb 17, 2012 | 7.478 | 7.570 | 7.454 | 7.509 | 835,737 | +0.04(+0.57%) |
Feb 16, 2012 | 7.300 | 7.503 | 7.288 | 7.466 | 1,236,031 | +0.15(+2.10%) |
Feb 15, 2012 | 7.300 | 7.359 | 7.233 | 7.313 | 1,208,612 | +0.04(+0.51%) |
Feb 14, 2012 | 7.288 | 7.307 | 7.160 | 7.276 | 854,629 | -0.07(-1.00%) |
Feb 13, 2012 | 7.343 | 7.368 | 7.264 | 7.350 | 778,727 | +0.10(+1.44%) |
Feb 10, 2012 | 7.356 | 7.356 | 7.227 | 7.245 | 956,045 | -0.18(-2.39%) |
Feb 09, 2012 | 7.460 | 7.509 | 7.356 | 7.423 | 648,792 | -0.03(-0.41%) |
Feb 08, 2012 | 7.429 | 7.527 | 7.325 | 7.454 | 773,198 | +0.02(+0.33%) |
Feb 07, 2012 | 7.411 | 7.490 | 7.368 | 7.429 | 612,885 | +0.00(+0.00%) |
Feb 06, 2012 | 7.441 | 7.490 | 7.399 | 7.429 | 670,441 | -0.06(-0.74%) |
Feb 03, 2012 | 7.448 | 7.521 | 7.417 | 7.484 | 1,617,137 | +0.14(+1.92%) |
Feb 02, 2012 | 7.356 | 7.429 | 7.313 | 7.343 | 1,356,260 | +0.01(+0.08%) |