Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.378 | 8.378 | 8.340 | 8.352 | 46,739 | +0.00(+0.02%) |
Apr 28, 2011 | 8.356 | 8.405 | 8.340 | 8.351 | 52,405 | +0.02(+0.20%) |
Apr 27, 2011 | 8.297 | 8.448 | 8.297 | 8.334 | 51,953 | +0.06(+0.72%) |
Apr 26, 2011 | 8.351 | 8.470 | 8.221 | 8.275 | 76,261 | +0.06(+0.73%) |
Apr 25, 2011 | 8.047 | 8.215 | 8.015 | 8.215 | 62,464 | +0.21(+2.57%) |
Apr 21, 2011 | 7.949 | 8.032 | 7.949 | 8.009 | 17,548 | +0.10(+1.23%) |
Apr 20, 2011 | 7.928 | 8.004 | 7.787 | 7.912 | 31,044 | +0.03(+0.41%) |
Apr 19, 2011 | 8.063 | 8.123 | 7.592 | 7.879 | 115,690 | -0.18(-2.29%) |
Apr 18, 2011 | 7.933 | 8.128 | 7.808 | 8.063 | 112,138 | +0.14(+1.71%) |
Apr 15, 2011 | 7.749 | 8.074 | 7.727 | 7.928 | 128,120 | +0.20(+2.60%) |
Apr 14, 2011 | 7.630 | 7.727 | 7.619 | 7.727 | 50,468 | +0.08(+1.06%) |
Apr 13, 2011 | 7.646 | 7.700 | 7.627 | 7.646 | 43,245 | -0.01(-0.07%) |
Apr 12, 2011 | 7.727 | 7.727 | 7.592 | 7.651 | 38,256 | -0.07(-0.84%) |
Apr 11, 2011 | 7.700 | 7.727 | 7.675 | 7.716 | 60,670 | +0.04(+0.49%) |
Apr 08, 2011 | 7.619 | 7.700 | 7.619 | 7.678 | 42,452 | +0.06(+0.78%) |
Apr 07, 2011 | 7.624 | 7.673 | 7.619 | 7.619 | 16,211 | -0.01(-0.07%) |
Apr 06, 2011 | 7.684 | 7.716 | 7.624 | 7.624 | 38,950 | -0.08(-0.99%) |
Apr 05, 2011 | 7.657 | 7.722 | 7.657 | 7.700 | 32,329 | +0.03(+0.42%) |
Apr 04, 2011 | 7.684 | 7.705 | 7.646 | 7.668 | 50,026 | +0.02(+0.21%) |
Apr 01, 2011 | 7.700 | 7.700 | 7.640 | 7.651 | 40,621 | -0.02(-0.21%) |
Mar 31, 2011 | 7.700 | 7.700 | 7.635 | 7.667 | 36,244 | -0.02(-0.21%) |
Mar 30, 2011 | 7.684 | 7.700 | 7.624 | 7.684 | 19,289 | +0.06(+0.78%) |
Mar 29, 2011 | 7.651 | 7.651 | 7.592 | 7.624 | 25,628 | -0.01(-0.07%) |
Mar 28, 2011 | 7.619 | 7.684 | 7.619 | 7.630 | 26,078 | +0.04(+0.57%) |
Mar 25, 2011 | 7.673 | 7.711 | 7.570 | 7.586 | 95,860 | -0.03(-0.36%) |
Mar 24, 2011 | 7.592 | 7.624 | 7.575 | 7.613 | 100,328 | +0.02(+0.21%) |
Mar 23, 2011 | 7.722 | 7.722 | 7.554 | 7.597 | 115,194 | -0.12(-1.55%) |
Mar 22, 2011 | 7.738 | 7.754 | 7.689 | 7.716 | 28,220 | +0.02(+0.21%) |
Mar 21, 2011 | 7.727 | 7.749 | 7.613 | 7.700 | 25,642 | -0.01(-0.07%) |
Mar 18, 2011 | 7.689 | 7.743 | 7.689 | 7.705 | 13,512 | +0.03(+0.35%) |
Mar 17, 2011 | 7.651 | 7.771 | 7.597 | 7.678 | 33,712 | -0.02(-0.21%) |
Mar 16, 2011 | 7.678 | 7.722 | 7.651 | 7.695 | 16,453 | +0.02(+0.28%) |
Mar 15, 2011 | 7.532 | 7.673 | 7.510 | 7.673 | 45,701 | +0.03(+0.43%) |
Mar 14, 2011 | 7.781 | 7.790 | 7.554 | 7.640 | 50,524 | -0.18(-2.29%) |
Mar 11, 2011 | 7.836 | 7.906 | 7.781 | 7.819 | 43,267 | +0.01(+0.14%) |
Mar 10, 2011 | 7.760 | 7.901 | 7.760 | 7.808 | 48,515 | +0.00(+0.00%) |
Mar 09, 2011 | 7.760 | 7.808 | 7.760 | 7.808 | 29,373 | +0.03(+0.35%) |
Mar 08, 2011 | 7.760 | 7.808 | 7.760 | 7.781 | 32,149 | -0.02(-0.21%) |
Mar 07, 2011 | 7.754 | 7.814 | 7.742 | 7.798 | 75,018 | +0.04(+0.56%) |
Mar 04, 2011 | 7.678 | 7.771 | 7.668 | 7.754 | 40,545 | +0.07(+0.92%) |
Mar 03, 2011 | 7.662 | 7.722 | 7.648 | 7.684 | 47,105 | +0.02(+0.21%) |
Mar 02, 2011 | 7.564 | 7.700 | 7.516 | 7.668 | 53,950 | +0.12(+1.58%) |
Mar 01, 2011 | 7.489 | 7.548 | 7.456 | 7.548 | 37,659 | +0.05(+0.72%) |
Feb 28, 2011 | 7.510 | 7.542 | 7.418 | 7.494 | 75,292 | +0.00(+0.00%) |
Feb 25, 2011 | 7.510 | 7.542 | 7.415 | 7.494 | 59,293 | -0.02(-0.29%) |
Feb 24, 2011 | 7.483 | 7.554 | 7.375 | 7.516 | 27,577 | +0.02(+0.22%) |
Feb 23, 2011 | 7.543 | 7.565 | 7.320 | 7.499 | 107,045 | -0.04(-0.58%) |
Feb 22, 2011 | 7.673 | 7.673 | 7.543 | 7.543 | 48,418 | -0.10(-1.28%) |
Feb 18, 2011 | 7.592 | 7.673 | 7.489 | 7.640 | 63,510 | +0.06(+0.79%) |
Feb 17, 2011 | 7.695 | 7.705 | 7.554 | 7.580 | 47,608 | -0.08(-1.00%) |
Feb 16, 2011 | 7.581 | 7.679 | 7.537 | 7.657 | 100,074 | +0.10(+1.29%) |
Feb 15, 2011 | 7.510 | 7.592 | 7.478 | 7.559 | 102,261 | +0.06(+0.80%) |
Feb 14, 2011 | 7.510 | 7.592 | 7.478 | 7.499 | 69,301 | -0.16(-2.05%) |
Feb 11, 2011 | 7.564 | 7.684 | 7.483 | 7.657 | 91,056 | +0.03(+0.43%) |
Feb 10, 2011 | 7.537 | 7.662 | 7.478 | 7.624 | 79,311 | +0.08(+1.11%) |
Feb 09, 2011 | 7.423 | 7.635 | 7.423 | 7.540 | 115,080 | +0.01(+0.14%) |
Feb 08, 2011 | 7.763 | 7.794 | 7.498 | 7.529 | 274,866 | -0.15(-1.93%) |
Feb 07, 2011 | 7.551 | 7.678 | 7.524 | 7.678 | 142,947 | +0.12(+1.54%) |
Feb 04, 2011 | 7.503 | 7.614 | 7.418 | 7.561 | 111,438 | +0.15(+2.00%) |
Feb 03, 2011 | 7.328 | 7.439 | 7.312 | 7.413 | 108,041 | +0.08(+1.08%) |
Feb 02, 2011 | 7.355 | 7.355 | 7.307 | 7.333 | 60,486 | +0.01(+0.14%) |