Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.032 | 8.051 | 8.013 | 8.038 | 18,955 | +0.04(+0.47%) |
Apr 28, 2011 | 8.032 | 8.076 | 8.000 | 8.000 | 41,251 | -0.02(-0.24%) |
Apr 27, 2011 | 8.013 | 8.082 | 8.013 | 8.019 | 23,155 | -0.01(-0.08%) |
Apr 26, 2011 | 8.051 | 8.101 | 8.026 | 8.026 | 63,614 | -0.03(-0.31%) |
Apr 25, 2011 | 8.045 | 8.051 | 7.981 | 8.051 | 56,534 | +0.03(+0.33%) |
Apr 21, 2011 | 7.969 | 8.064 | 7.962 | 8.024 | 57,085 | +0.05(+0.62%) |
Apr 20, 2011 | 7.956 | 7.994 | 7.950 | 7.975 | 26,921 | +0.02(+0.24%) |
Apr 19, 2011 | 7.912 | 7.962 | 7.893 | 7.956 | 40,660 | +0.04(+0.56%) |
Apr 18, 2011 | 7.918 | 8.013 | 7.912 | 7.912 | 60,604 | -0.02(-0.24%) |
Apr 15, 2011 | 7.937 | 7.937 | 7.912 | 7.931 | 27,952 | +0.00(+0.00%) |
Apr 14, 2011 | 7.899 | 7.931 | 7.874 | 7.931 | 25,994 | +0.04(+0.46%) |
Apr 13, 2011 | 7.893 | 7.921 | 7.886 | 7.894 | 30,763 | +0.01(+0.14%) |
Apr 12, 2011 | 7.870 | 7.883 | 7.864 | 7.883 | 36,843 | -0.01(-0.08%) |
Apr 11, 2011 | 7.883 | 7.914 | 7.870 | 7.889 | 35,911 | +0.00(+0.00%) |
Apr 08, 2011 | 7.870 | 7.927 | 7.870 | 7.889 | 45,420 | +0.02(+0.24%) |
Apr 07, 2011 | 7.921 | 7.946 | 7.814 | 7.870 | 54,035 | -0.04(-0.48%) |
Apr 06, 2011 | 7.896 | 7.933 | 7.889 | 7.908 | 48,917 | +0.00(+0.00%) |
Apr 05, 2011 | 7.845 | 7.908 | 7.845 | 7.908 | 24,879 | +0.04(+0.48%) |
Apr 04, 2011 | 7.864 | 7.870 | 7.830 | 7.870 | 42,012 | +0.01(+0.08%) |
Apr 01, 2011 | 7.864 | 7.883 | 7.833 | 7.864 | 29,895 | +0.06(+0.73%) |
Mar 31, 2011 | 7.851 | 7.858 | 7.801 | 7.807 | 25,322 | -0.02(-0.24%) |
Mar 30, 2011 | 7.851 | 7.877 | 7.826 | 7.826 | 50,188 | -0.03(-0.32%) |
Mar 29, 2011 | 7.826 | 7.864 | 7.788 | 7.851 | 36,631 | +0.03(+0.40%) |
Mar 28, 2011 | 7.795 | 7.826 | 7.795 | 7.820 | 30,913 | +0.04(+0.49%) |
Mar 25, 2011 | 7.744 | 7.782 | 7.744 | 7.782 | 23,599 | +0.02(+0.24%) |
Mar 24, 2011 | 7.770 | 7.795 | 7.763 | 7.763 | 53,499 | -0.01(-0.16%) |
Mar 23, 2011 | 7.757 | 7.801 | 7.738 | 7.776 | 57,540 | +0.04(+0.49%) |
Mar 22, 2011 | 7.776 | 7.781 | 7.732 | 7.738 | 29,896 | -0.03(-0.41%) |
Mar 21, 2011 | 7.814 | 7.820 | 7.763 | 7.770 | 40,984 | -0.03(-0.34%) |
Mar 18, 2011 | 7.776 | 7.814 | 7.776 | 7.796 | 27,692 | +0.03(+0.35%) |
Mar 17, 2011 | 7.770 | 7.820 | 7.744 | 7.770 | 37,701 | +0.01(+0.08%) |
Mar 16, 2011 | 7.801 | 7.826 | 7.763 | 7.763 | 37,164 | -0.02(-0.24%) |
Mar 15, 2011 | 7.776 | 7.807 | 7.744 | 7.782 | 37,787 | -0.03(-0.32%) |
Mar 14, 2011 | 7.795 | 7.870 | 7.782 | 7.807 | 107,919 | -0.02(-0.24%) |
Mar 11, 2011 | 7.782 | 7.826 | 7.782 | 7.826 | 37,730 | +0.03(+0.45%) |
Mar 10, 2011 | 7.773 | 7.816 | 7.741 | 7.791 | 70,020 | +0.02(+0.24%) |
Mar 09, 2011 | 7.804 | 7.841 | 7.773 | 7.773 | 83,544 | -0.04(-0.56%) |
Mar 08, 2011 | 7.816 | 7.835 | 7.785 | 7.816 | 57,946 | +0.02(+0.24%) |
Mar 07, 2011 | 7.835 | 7.860 | 7.779 | 7.798 | 86,894 | -0.01(-0.08%) |
Mar 04, 2011 | 7.716 | 7.823 | 7.710 | 7.804 | 44,068 | +0.06(+0.81%) |
Mar 03, 2011 | 7.760 | 7.773 | 7.710 | 7.741 | 74,265 | -0.01(-0.08%) |
Mar 02, 2011 | 7.760 | 7.766 | 7.716 | 7.747 | 69,248 | -0.02(-0.23%) |
Mar 01, 2011 | 7.779 | 7.791 | 7.710 | 7.766 | 59,961 | -0.01(-0.09%) |
Feb 28, 2011 | 7.729 | 7.785 | 7.685 | 7.773 | 57,804 | +0.03(+0.32%) |
Feb 25, 2011 | 7.791 | 7.816 | 7.679 | 7.747 | 60,896 | -0.01(-0.16%) |
Feb 24, 2011 | 7.710 | 7.798 | 7.704 | 7.760 | 37,982 | +0.07(+0.90%) |
Feb 23, 2011 | 7.635 | 7.710 | 7.635 | 7.691 | 59,163 | +0.08(+0.99%) |
Feb 22, 2011 | 7.760 | 7.773 | 7.522 | 7.616 | 111,110 | -0.19(-2.49%) |
Feb 18, 2011 | 7.885 | 7.885 | 7.785 | 7.810 | 53,194 | -0.06(-0.80%) |
Feb 17, 2011 | 7.841 | 7.904 | 7.827 | 7.873 | 74,367 | +0.03(+0.32%) |
Feb 16, 2011 | 7.773 | 7.854 | 7.766 | 7.848 | 56,984 | +0.06(+0.81%) |
Feb 15, 2011 | 7.804 | 7.804 | 7.741 | 7.785 | 99,976 | -0.02(-0.24%) |
Feb 14, 2011 | 7.810 | 7.848 | 7.766 | 7.804 | 72,405 | -0.03(-0.40%) |
Feb 11, 2011 | 7.804 | 7.860 | 7.773 | 7.835 | 75,524 | +0.04(+0.53%) |
Feb 10, 2011 | 7.813 | 7.813 | 7.769 | 7.794 | 46,074 | -0.01(-0.08%) |
Feb 09, 2011 | 7.807 | 7.813 | 7.763 | 7.800 | 64,870 | +0.02(+0.32%) |
Feb 08, 2011 | 7.794 | 7.832 | 7.775 | 7.775 | 48,917 | -0.04(-0.56%) |
Feb 07, 2011 | 7.775 | 7.819 | 7.775 | 7.819 | 56,450 | +0.06(+0.76%) |
Feb 04, 2011 | 7.807 | 7.807 | 7.750 | 7.760 | 46,221 | -0.04(-0.51%) |
Feb 03, 2011 | 7.800 | 7.825 | 7.757 | 7.800 | 57,859 | -0.03(-0.40%) |
Feb 02, 2011 | 7.782 | 7.844 | 7.782 | 7.832 | 71,549 | +0.07(+0.88%) |