Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 7.379 | 7.497 | 7.367 | 7.486 | 38,224,988 | +0.10(+1.35%) |
Apr 28, 2011 | 7.324 | 7.410 | 7.208 | 7.386 | 29,423,610 | +0.02(+0.30%) |
Apr 27, 2011 | 7.419 | 7.419 | 7.215 | 7.364 | 30,788,932 | +0.01(+0.09%) |
Apr 26, 2011 | 7.228 | 7.390 | 7.226 | 7.357 | 31,600,024 | +0.13(+1.78%) |
Apr 25, 2011 | 7.308 | 7.330 | 7.199 | 7.228 | 25,340,092 | -0.04(-0.55%) |
Apr 21, 2011 | 7.193 | 7.288 | 7.053 | 7.268 | 51,025,204 | +0.11(+1.49%) |
Apr 20, 2011 | 7.188 | 7.328 | 7.117 | 7.161 | 57,346,188 | +0.05(+0.72%) |
Apr 19, 2011 | 7.117 | 7.139 | 7.028 | 7.110 | 40,090,872 | +0.00(+0.00%) |
Apr 18, 2011 | 7.157 | 7.186 | 6.959 | 7.110 | 42,988,808 | -0.17(-2.29%) |
Apr 15, 2011 | 7.257 | 7.293 | 7.150 | 7.277 | 34,630,704 | +0.02(+0.25%) |
Apr 14, 2011 | 7.184 | 7.275 | 7.115 | 7.259 | 35,529,844 | +0.06(+0.77%) |
Apr 13, 2011 | 7.166 | 7.313 | 7.150 | 7.204 | 38,234,632 | +0.10(+1.47%) |
Apr 12, 2011 | 7.264 | 7.290 | 7.035 | 7.099 | 74,211,480 | -0.31(-4.23%) |
Apr 11, 2011 | 7.651 | 7.657 | 7.382 | 7.413 | 49,187,120 | -0.15(-2.00%) |
Apr 08, 2011 | 7.688 | 7.715 | 7.515 | 7.564 | 46,490,204 | -0.10(-1.36%) |
Apr 07, 2011 | 7.482 | 7.671 | 7.459 | 7.668 | 60,261,468 | +0.18(+2.40%) |
Apr 06, 2011 | 7.559 | 7.635 | 7.444 | 7.488 | 37,350,952 | -0.03(-0.38%) |
Apr 05, 2011 | 7.522 | 7.586 | 7.471 | 7.517 | 62,954,068 | -0.00(-0.06%) |
Apr 04, 2011 | 7.453 | 7.542 | 7.359 | 7.522 | 46,712,792 | +0.07(+0.99%) |
Apr 01, 2011 | 7.542 | 7.569 | 7.422 | 7.448 | 35,909,012 | -0.00(-0.06%) |
Mar 31, 2011 | 7.688 | 7.726 | 7.437 | 7.453 | 56,691,768 | -0.18(-2.36%) |
Mar 30, 2011 | 7.631 | 7.635 | 7.622 | 7.633 | 76,093,048 | +0.23(+3.11%) |
Mar 29, 2011 | 7.394 | 7.440 | 7.330 | 7.403 | 47,838,824 | +0.07(+0.94%) |
Mar 28, 2011 | 7.627 | 7.629 | 7.330 | 7.334 | 55,082,636 | -0.26(-3.45%) |
Mar 25, 2011 | 7.538 | 7.631 | 7.489 | 7.596 | 71,595,888 | +0.08(+1.06%) |
Mar 24, 2011 | 7.509 | 7.538 | 7.436 | 7.516 | 48,883,168 | +0.03(+0.44%) |
Mar 23, 2011 | 7.496 | 7.558 | 7.396 | 7.483 | 48,593,268 | +0.01(+0.09%) |
Mar 22, 2011 | 7.518 | 7.542 | 7.443 | 7.476 | 47,626,760 | -0.01(-0.15%) |
Mar 21, 2011 | 7.491 | 7.514 | 7.476 | 7.487 | 52,387,844 | +0.08(+1.14%) |
Mar 18, 2011 | 7.613 | 7.627 | 7.372 | 7.403 | 77,741,568 | -0.14(-1.85%) |
Mar 17, 2011 | 7.793 | 7.846 | 7.540 | 7.542 | 86,713,120 | -0.14(-1.88%) |
Mar 16, 2011 | 7.602 | 7.833 | 7.527 | 7.687 | 111,963,384 | +0.23(+3.09%) |
Mar 15, 2011 | 7.401 | 7.523 | 7.387 | 7.456 | 64,993,612 | +0.01(+0.15%) |
Mar 14, 2011 | 7.443 | 7.582 | 7.394 | 7.445 | 64,518,944 | +0.17(+2.29%) |
Mar 11, 2011 | 6.937 | 7.314 | 6.824 | 7.278 | 48,002,928 | +0.16(+2.21%) |
Mar 10, 2011 | 7.285 | 7.285 | 7.021 | 7.121 | 77,576,848 | -0.32(-4.32%) |
Mar 09, 2011 | 7.212 | 7.480 | 7.205 | 7.443 | 49,259,620 | +0.21(+2.91%) |
Mar 08, 2011 | 7.432 | 7.432 | 7.201 | 7.232 | 43,951,616 | -0.19(-2.54%) |
Mar 07, 2011 | 7.489 | 7.662 | 7.378 | 7.420 | 43,116,108 | -0.03(-0.36%) |
Mar 04, 2011 | 7.509 | 7.509 | 7.347 | 7.447 | 35,823,984 | -0.01(-0.18%) |
Mar 03, 2011 | 7.611 | 7.611 | 7.287 | 7.460 | 57,044,992 | -0.06(-0.77%) |
Mar 02, 2011 | 7.429 | 7.531 | 7.310 | 7.518 | 58,235,276 | +0.04(+0.56%) |
Mar 01, 2011 | 7.933 | 7.971 | 7.454 | 7.476 | 76,226,296 | -0.40(-5.10%) |
Feb 28, 2011 | 7.924 | 7.975 | 7.787 | 7.877 | 69,117,968 | +0.03(+0.40%) |
Feb 25, 2011 | 7.671 | 7.893 | 7.640 | 7.846 | 74,130,856 | +0.23(+2.97%) |
Feb 24, 2011 | 7.875 | 7.942 | 7.505 | 7.620 | 142,406,320 | +0.00(+0.06%) |
Feb 23, 2011 | 7.234 | 7.653 | 7.043 | 7.616 | 163,540,944 | +0.51(+7.25%) |
Feb 22, 2011 | 7.081 | 7.321 | 6.997 | 7.101 | 145,403,968 | +0.35(+5.19%) |
Feb 18, 2011 | 6.755 | 6.817 | 6.699 | 6.751 | 37,202,172 | -0.01(-0.20%) |
Feb 17, 2011 | 6.795 | 6.844 | 6.691 | 6.764 | 40,118,212 | -0.04(-0.62%) |
Feb 16, 2011 | 6.853 | 6.859 | 6.755 | 6.806 | 43,127,596 | -0.01(-0.13%) |
Feb 15, 2011 | 6.952 | 6.968 | 6.762 | 6.815 | 41,966,112 | -0.18(-2.57%) |
Feb 14, 2011 | 6.824 | 7.008 | 6.822 | 6.995 | 40,636,496 | +0.15(+2.24%) |
Feb 11, 2011 | 6.848 | 6.870 | 6.756 | 6.841 | 38,647,180 | +0.00(+0.06%) |
Feb 10, 2011 | 6.804 | 6.866 | 6.722 | 6.837 | 60,901,004 | -0.01(-0.16%) |
Feb 09, 2011 | 6.997 | 6.988 | 6.797 | 6.848 | 47,688,844 | -0.15(-2.12%) |
Feb 08, 2011 | 6.910 | 7.006 | 6.846 | 6.997 | 58,542,308 | +0.06(+0.86%) |
Feb 07, 2011 | 6.892 | 7.137 | 6.870 | 6.937 | 137,167,440 | +0.27(+4.03%) |
Feb 04, 2011 | 6.782 | 6.870 | 6.651 | 6.668 | 47,063,328 | -0.09(-1.35%) |
Feb 03, 2011 | 6.779 | 6.800 | 6.609 | 6.759 | 51,754,144 | -0.01(-0.13%) |
Feb 02, 2011 | 6.726 | 6.972 | 6.717 | 6.768 | 95,244,200 | +0.06(+0.93%) |