Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 7.880 | 7.890 | 7.660 | 7.690 | 406,974 | -0.13(-1.66%) |
Apr 28, 2011 | 7.890 | 7.890 | 7.706 | 7.820 | 472,002 | +0.03(+0.39%) |
Apr 27, 2011 | 7.630 | 7.790 | 7.590 | 7.790 | 410,340 | +0.18(+2.37%) |
Apr 26, 2011 | 7.660 | 7.790 | 7.540 | 7.610 | 332,971 | +0.02(+0.20%) |
Apr 25, 2011 | 7.640 | 7.695 | 7.540 | 7.595 | 349,185 | -0.11(-1.36%) |
Apr 21, 2011 | 7.860 | 7.860 | 7.610 | 7.700 | 374,492 | -0.06(-0.77%) |
Apr 20, 2011 | 7.630 | 7.890 | 7.600 | 7.760 | 375,455 | +0.24(+3.19%) |
Apr 19, 2011 | 7.840 | 7.840 | 7.500 | 7.520 | 351,309 | -0.24(-3.09%) |
Apr 18, 2011 | 7.620 | 7.850 | 7.410 | 7.760 | 350,012 | -0.03(-0.39%) |
Apr 15, 2011 | 7.720 | 7.830 | 7.534 | 7.790 | 363,882 | +0.02(+0.26%) |
Apr 14, 2011 | 7.630 | 7.790 | 7.510 | 7.770 | 262,664 | +0.08(+1.04%) |
Apr 13, 2011 | 7.880 | 7.940 | 7.660 | 7.690 | 239,890 | -0.10(-1.28%) |
Apr 12, 2011 | 7.840 | 7.940 | 7.640 | 7.790 | 374,933 | -0.12(-1.52%) |
Apr 11, 2011 | 8.130 | 8.170 | 7.880 | 7.910 | 249,909 | -0.26(-3.18%) |
Apr 08, 2011 | 8.210 | 8.220 | 8.030 | 8.170 | 381,567 | +0.05(+0.62%) |
Apr 07, 2011 | 8.290 | 8.290 | 8.040 | 8.120 | 435,951 | -0.18(-2.17%) |
Apr 06, 2011 | 8.110 | 8.500 | 8.110 | 8.300 | 884,694 | +0.28(+3.49%) |
Apr 05, 2011 | 7.580 | 8.140 | 7.550 | 8.020 | 897,148 | +0.79(+10.93%) |
Apr 04, 2011 | 7.580 | 7.580 | 7.200 | 7.230 | 295,293 | -0.29(-3.86%) |
Apr 01, 2011 | 7.610 | 7.778 | 7.480 | 7.520 | 372,660 | -0.07(-0.92%) |
Mar 31, 2011 | 7.510 | 7.680 | 7.460 | 7.590 | 304,217 | +0.09(+1.20%) |
Mar 30, 2011 | 7.500 | 7.600 | 7.260 | 7.500 | 432,683 | +0.27(+3.73%) |
Mar 29, 2011 | 6.840 | 7.280 | 6.770 | 7.230 | 389,858 | +0.41(+6.01%) |
Mar 28, 2011 | 6.850 | 6.855 | 6.760 | 6.820 | 131,635 | +0.03(+0.44%) |
Mar 25, 2011 | 6.730 | 6.880 | 6.610 | 6.790 | 218,203 | +0.10(+1.49%) |
Mar 24, 2011 | 6.660 | 6.690 | 6.490 | 6.690 | 272,220 | +0.07(+1.06%) |
Mar 23, 2011 | 6.540 | 6.650 | 6.440 | 6.620 | 168,027 | +0.04(+0.61%) |
Mar 22, 2011 | 6.790 | 6.790 | 6.520 | 6.580 | 207,740 | -0.18(-2.66%) |
Mar 21, 2011 | 6.770 | 6.850 | 6.700 | 6.760 | 125,629 | +0.07(+1.05%) |
Mar 18, 2011 | 6.710 | 6.820 | 6.600 | 6.690 | 258,283 | +0.13(+1.98%) |
Mar 17, 2011 | 6.580 | 6.730 | 6.420 | 6.560 | 278,458 | +0.09(+1.39%) |
Mar 16, 2011 | 6.770 | 6.840 | 6.470 | 6.470 | 423,914 | -0.33(-4.85%) |
Mar 15, 2011 | 6.500 | 6.845 | 6.410 | 6.800 | 350,559 | +0.25(+3.82%) |
Mar 14, 2011 | 6.720 | 6.779 | 6.500 | 6.550 | 338,582 | -0.29(-4.24%) |
Mar 11, 2011 | 6.840 | 6.990 | 6.830 | 6.840 | 203,419 | -0.03(-0.44%) |
Mar 10, 2011 | 7.000 | 7.040 | 6.750 | 6.870 | 370,497 | -0.23(-3.24%) |
Mar 09, 2011 | 7.010 | 7.190 | 6.900 | 7.100 | 295,858 | +0.08(+1.14%) |
Mar 08, 2011 | 6.710 | 7.100 | 6.660 | 7.020 | 381,859 | +0.33(+4.93%) |
Mar 07, 2011 | 6.990 | 6.990 | 6.570 | 6.690 | 221,438 | -0.25(-3.60%) |
Mar 04, 2011 | 6.970 | 6.990 | 6.820 | 6.940 | 413,318 | -0.06(-0.86%) |
Mar 03, 2011 | 6.660 | 7.050 | 6.660 | 7.000 | 505,760 | +0.43(+6.54%) |
Mar 02, 2011 | 6.570 | 6.780 | 6.510 | 6.570 | 773,440 | +0.01(+0.15%) |
Mar 01, 2011 | 6.760 | 6.930 | 6.430 | 6.560 | 1,950,397 | -0.19(-2.81%) |
Feb 28, 2011 | 7.370 | 7.370 | 6.570 | 6.750 | 1,316,783 | -0.64(-8.66%) |
Feb 25, 2011 | 7.230 | 7.410 | 7.220 | 7.390 | 257,271 | +0.19(+2.64%) |
Feb 24, 2011 | 7.180 | 7.240 | 7.070 | 7.200 | 201,184 | +0.02(+0.28%) |
Feb 23, 2011 | 7.150 | 7.270 | 7.060 | 7.180 | 482,158 | +0.02(+0.28%) |
Feb 22, 2011 | 7.310 | 7.430 | 7.080 | 7.160 | 404,947 | -0.29(-3.83%) |
Feb 18, 2011 | 7.580 | 7.580 | 7.420 | 7.445 | 390,899 | -0.10(-1.39%) |
Feb 17, 2011 | 7.470 | 7.600 | 7.435 | 7.550 | 229,003 | +0.02(+0.27%) |
Feb 16, 2011 | 7.690 | 7.730 | 7.490 | 7.530 | 389,940 | -0.09(-1.18%) |
Feb 15, 2011 | 7.590 | 7.700 | 7.420 | 7.620 | 362,841 | -0.03(-0.39%) |
Feb 14, 2011 | 7.900 | 7.950 | 7.590 | 7.650 | 429,610 | -0.19(-2.42%) |
Feb 11, 2011 | 8.390 | 8.400 | 7.800 | 7.840 | 1,518,251 | +0.50(+6.81%) |
Feb 10, 2011 | 7.400 | 7.510 | 7.330 | 7.340 | 224,987 | -0.10(-1.34%) |
Feb 09, 2011 | 7.460 | 7.560 | 7.400 | 7.440 | 190,056 | -0.09(-1.20%) |
Feb 08, 2011 | 7.500 | 7.540 | 7.360 | 7.530 | 154,812 | +0.02(+0.27%) |
Feb 07, 2011 | 7.500 | 7.680 | 7.500 | 7.510 | 186,757 | +0.03(+0.40%) |
Feb 04, 2011 | 7.450 | 7.500 | 7.280 | 7.480 | 320,186 | +0.00(+0.00%) |
Feb 03, 2011 | 7.620 | 7.620 | 7.350 | 7.480 | 270,971 | -0.14(-1.84%) |
Feb 02, 2011 | 7.470 | 7.690 | 7.380 | 7.620 | 413,845 | +0.09(+1.20%) |