Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.115 | 8.658 | 8.060 | 8.562 | 11,721,030 | +0.55(+6.92%) |
Apr 28, 2011 | 7.924 | 8.052 | 7.852 | 8.008 | 6,511,557 | +0.08(+1.06%) |
Apr 27, 2011 | 7.693 | 7.960 | 7.581 | 7.924 | 8,752,435 | +0.05(+0.61%) |
Apr 26, 2011 | 8.155 | 8.155 | 7.852 | 7.876 | 8,001,332 | -0.20(-2.47%) |
Apr 25, 2011 | 7.932 | 8.092 | 7.844 | 8.076 | 5,012,635 | +0.10(+1.30%) |
Apr 21, 2011 | 7.996 | 8.004 | 7.813 | 7.972 | 8,037,020 | +0.00(+0.00%) |
Apr 20, 2011 | 8.052 | 8.052 | 7.844 | 7.972 | 11,335,321 | +0.22(+2.88%) |
Apr 19, 2011 | 7.852 | 7.964 | 7.653 | 7.749 | 13,305,048 | +0.09(+1.14%) |
Apr 18, 2011 | 7.215 | 7.677 | 7.151 | 7.661 | 13,102,537 | +0.36(+4.97%) |
Apr 15, 2011 | 7.302 | 7.430 | 7.199 | 7.298 | 14,689,231 | +0.37(+5.35%) |
Apr 14, 2011 | 6.880 | 7.023 | 6.760 | 6.928 | 5,332,943 | +0.02(+0.23%) |
Apr 13, 2011 | 6.760 | 6.991 | 6.688 | 6.912 | 8,510,281 | +0.35(+5.35%) |
Apr 12, 2011 | 6.617 | 6.617 | 6.457 | 6.561 | 5,105,092 | -0.14(-2.14%) |
Apr 11, 2011 | 6.736 | 6.896 | 6.673 | 6.704 | 6,255,134 | -0.01(-0.12%) |
Apr 08, 2011 | 6.896 | 6.975 | 6.649 | 6.712 | 6,415,883 | -0.15(-2.21%) |
Apr 07, 2011 | 6.617 | 6.920 | 6.545 | 6.864 | 8,789,858 | +0.29(+4.49%) |
Apr 06, 2011 | 6.744 | 6.752 | 6.425 | 6.569 | 8,725,620 | -0.08(-1.20%) |
Apr 05, 2011 | 6.696 | 6.800 | 6.545 | 6.649 | 8,787,034 | -0.12(-1.77%) |
Apr 04, 2011 | 6.481 | 6.824 | 6.457 | 6.768 | 19,179,588 | +0.38(+5.99%) |
Apr 01, 2011 | 6.178 | 6.394 | 6.035 | 6.386 | 18,746,486 | +0.33(+5.39%) |
Mar 31, 2011 | 6.107 | 6.146 | 6.003 | 6.059 | 6,384,771 | -0.05(-0.78%) |
Mar 30, 2011 | 6.107 | 6.194 | 6.043 | 6.107 | 5,964,803 | +0.00(+0.00%) |
Mar 29, 2011 | 6.266 | 6.266 | 6.059 | 6.107 | 3,959,305 | -0.06(-0.91%) |
Mar 28, 2011 | 6.314 | 6.330 | 6.122 | 6.162 | 3,460,733 | -0.10(-1.65%) |
Mar 25, 2011 | 6.138 | 6.274 | 6.043 | 6.266 | 6,609,055 | +0.17(+2.75%) |
Mar 24, 2011 | 6.114 | 6.138 | 5.995 | 6.099 | 6,217,998 | +0.06(+1.06%) |
Mar 23, 2011 | 5.788 | 6.091 | 5.756 | 6.035 | 7,115,482 | +0.21(+3.56%) |
Mar 22, 2011 | 5.835 | 5.955 | 5.780 | 5.827 | 5,063,263 | +0.01(+0.14%) |
Mar 21, 2011 | 5.700 | 5.827 | 5.541 | 5.820 | 8,223,268 | +0.37(+6.73%) |
Mar 18, 2011 | 5.580 | 5.652 | 5.453 | 5.453 | 5,000,879 | -0.04(-0.73%) |
Mar 17, 2011 | 5.564 | 5.644 | 5.457 | 5.493 | 7,016,830 | +0.06(+1.17%) |
Mar 16, 2011 | 5.596 | 5.700 | 5.395 | 5.429 | 7,244,537 | -0.20(-3.54%) |
Mar 15, 2011 | 5.541 | 5.700 | 5.445 | 5.628 | 9,061,901 | -0.15(-2.62%) |
Mar 14, 2011 | 5.748 | 5.859 | 5.748 | 5.780 | 4,571,706 | -0.08(-1.36%) |
Mar 11, 2011 | 5.740 | 5.899 | 5.724 | 5.859 | 4,200,151 | +0.01(+0.14%) |
Mar 10, 2011 | 5.820 | 6.095 | 5.676 | 5.851 | 9,238,663 | -0.02(-0.27%) |
Mar 09, 2011 | 5.756 | 6.011 | 5.708 | 5.867 | 8,250,428 | +0.14(+2.36%) |
Mar 08, 2011 | 5.684 | 5.796 | 5.684 | 5.732 | 3,441,107 | +0.04(+0.70%) |
Mar 07, 2011 | 5.875 | 5.899 | 5.660 | 5.692 | 5,326,335 | -0.18(-3.12%) |
Mar 04, 2011 | 5.875 | 5.891 | 5.724 | 5.875 | 4,514,192 | +0.05(+0.82%) |
Mar 03, 2011 | 5.708 | 5.915 | 5.676 | 5.827 | 8,819,336 | +0.20(+3.54%) |
Mar 02, 2011 | 5.525 | 5.732 | 5.469 | 5.628 | 5,429,433 | +0.09(+1.58%) |
Mar 01, 2011 | 5.628 | 5.668 | 5.429 | 5.541 | 9,765,646 | +0.00(+0.00%) |
Feb 28, 2011 | 5.541 | 5.588 | 5.421 | 5.541 | 6,444,684 | +0.10(+1.76%) |
Feb 25, 2011 | 5.421 | 5.501 | 5.381 | 5.445 | 5,709,394 | +0.03(+0.59%) |
Feb 24, 2011 | 5.421 | 5.501 | 5.285 | 5.413 | 6,735,748 | -0.02(-0.44%) |
Feb 23, 2011 | 5.636 | 5.644 | 5.150 | 5.437 | 10,687,962 | -0.17(-2.99%) |
Feb 22, 2011 | 5.820 | 5.979 | 5.604 | 5.604 | 11,458,176 | -0.13(-2.23%) |
Feb 18, 2011 | 5.883 | 5.939 | 5.684 | 5.732 | 8,512,980 | -0.10(-1.78%) |
Feb 17, 2011 | 5.788 | 5.891 | 5.780 | 5.835 | 4,115,537 | -0.01(-0.14%) |
Feb 16, 2011 | 5.780 | 5.899 | 5.764 | 5.843 | 7,202,562 | +0.09(+1.52%) |
Feb 15, 2011 | 5.891 | 5.907 | 5.692 | 5.756 | 4,773,621 | -0.08(-1.37%) |
Feb 14, 2011 | 5.724 | 5.939 | 5.724 | 5.835 | 6,371,150 | +0.11(+1.95%) |
Feb 11, 2011 | 5.580 | 5.788 | 5.580 | 5.724 | 9,247,784 | +0.06(+1.13%) |
Feb 10, 2011 | 5.580 | 5.692 | 5.477 | 5.660 | 6,410,618 | +0.08(+1.43%) |
Feb 09, 2011 | 5.708 | 5.740 | 5.437 | 5.580 | 14,171,596 | -0.13(-2.23%) |
Feb 08, 2011 | 5.843 | 5.979 | 5.652 | 5.708 | 11,718,827 | -0.17(-2.85%) |
Feb 07, 2011 | 5.907 | 5.931 | 5.748 | 5.875 | 6,264,387 | +0.01(+0.14%) |
Feb 04, 2011 | 5.955 | 5.987 | 5.780 | 5.867 | 6,474,630 | -0.10(-1.74%) |
Feb 03, 2011 | 6.067 | 6.162 | 5.891 | 5.971 | 9,343,335 | -0.14(-2.22%) |
Feb 02, 2011 | 6.067 | 6.210 | 5.724 | 6.107 | 7,109,821 | -0.06(-0.91%) |