Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 7.979 | 8.060 | 7.974 | 8.043 | 4,829,854 | +0.08(+1.02%) |
Apr 28, 2011 | 7.963 | 7.979 | 7.901 | 7.961 | 9,646,630 | +0.02(+0.24%) |
Apr 27, 2011 | 7.984 | 7.999 | 7.851 | 7.942 | 6,718,779 | -0.09(-1.17%) |
Apr 26, 2011 | 8.011 | 8.054 | 7.993 | 8.036 | 4,069,124 | +0.07(+0.82%) |
Apr 25, 2011 | 7.945 | 7.984 | 7.910 | 7.971 | 2,859,889 | +0.01(+0.08%) |
Apr 21, 2011 | 8.051 | 8.073 | 7.920 | 7.964 | 6,454,056 | -0.08(-0.93%) |
Apr 20, 2011 | 8.019 | 8.041 | 7.998 | 8.039 | 9,386,357 | +0.17(+2.21%) |
Apr 19, 2011 | 7.806 | 7.899 | 7.782 | 7.865 | 6,431,678 | +0.11(+1.48%) |
Apr 18, 2011 | 7.668 | 7.776 | 7.647 | 7.751 | 11,710,044 | -0.07(-0.94%) |
Apr 15, 2011 | 7.934 | 7.934 | 7.739 | 7.824 | 14,162,857 | -0.15(-1.94%) |
Apr 14, 2011 | 7.956 | 8.036 | 7.942 | 7.979 | 10,409,522 | -0.04(-0.50%) |
Apr 13, 2011 | 8.031 | 8.218 | 8.014 | 8.019 | 19,433,208 | +0.28(+3.61%) |
Apr 12, 2011 | 7.736 | 7.755 | 7.629 | 7.739 | 12,216,761 | -0.06(-0.80%) |
Apr 11, 2011 | 7.891 | 7.947 | 7.776 | 7.802 | 6,757,169 | -0.07(-0.83%) |
Apr 08, 2011 | 7.918 | 7.991 | 7.854 | 7.867 | 6,809,596 | -0.04(-0.52%) |
Apr 07, 2011 | 7.926 | 8.073 | 7.893 | 7.909 | 9,558,183 | +0.02(+0.28%) |
Apr 06, 2011 | 7.991 | 8.001 | 7.824 | 7.886 | 9,858,676 | -0.09(-1.18%) |
Apr 05, 2011 | 7.996 | 8.052 | 7.955 | 7.980 | 8,054,595 | -0.11(-1.30%) |
Apr 04, 2011 | 7.990 | 8.130 | 7.990 | 8.086 | 6,913,541 | +0.09(+1.18%) |
Apr 01, 2011 | 7.958 | 8.054 | 7.937 | 7.991 | 11,378,149 | +0.04(+0.50%) |
Mar 31, 2011 | 7.963 | 7.991 | 7.899 | 7.952 | 8,202,507 | -0.03(-0.40%) |
Mar 30, 2011 | 7.984 | 7.984 | 7.984 | 7.984 | 17,058,446 | +0.10(+1.25%) |
Mar 29, 2011 | 7.781 | 7.894 | 7.741 | 7.885 | 11,674,776 | +0.12(+1.52%) |
Mar 28, 2011 | 7.765 | 7.845 | 7.706 | 7.766 | 17,760,564 | +0.15(+1.95%) |
Mar 25, 2011 | 7.679 | 7.786 | 7.599 | 7.618 | 13,153,917 | -0.06(-0.79%) |
Mar 24, 2011 | 7.494 | 7.690 | 7.487 | 7.679 | 19,098,480 | +0.21(+2.78%) |
Mar 23, 2011 | 7.297 | 7.494 | 7.297 | 7.471 | 23,286,740 | +0.42(+5.93%) |
Mar 22, 2011 | 7.127 | 7.139 | 6.970 | 7.053 | 10,153,961 | -0.00(-0.02%) |
Mar 21, 2011 | 7.029 | 7.082 | 7.001 | 7.055 | 11,024,402 | -0.08(-1.18%) |
Mar 18, 2011 | 7.170 | 7.179 | 7.099 | 7.139 | 10,503,165 | -0.00(-0.04%) |
Mar 17, 2011 | 7.235 | 7.243 | 7.084 | 7.143 | 7,327,674 | +0.02(+0.25%) |
Mar 16, 2011 | 7.189 | 7.328 | 7.037 | 7.125 | 17,187,534 | +0.01(+0.09%) |
Mar 15, 2011 | 7.061 | 7.149 | 7.058 | 7.119 | 14,431,672 | -0.04(-0.51%) |
Mar 14, 2011 | 7.162 | 7.205 | 7.101 | 7.155 | 7,025,194 | -0.04(-0.58%) |
Mar 11, 2011 | 7.021 | 7.249 | 7.021 | 7.197 | 12,607,757 | +0.11(+1.55%) |
Mar 10, 2011 | 7.157 | 7.159 | 7.037 | 7.087 | 9,843,216 | -0.21(-2.93%) |
Mar 09, 2011 | 7.304 | 7.331 | 7.213 | 7.301 | 7,197,440 | -0.02(-0.24%) |
Mar 08, 2011 | 7.224 | 7.348 | 7.178 | 7.318 | 9,359,316 | +0.16(+2.30%) |
Mar 07, 2011 | 7.155 | 7.198 | 7.088 | 7.154 | 11,688,932 | -0.08(-1.15%) |
Mar 04, 2011 | 7.257 | 7.273 | 7.181 | 7.237 | 9,290,665 | -0.10(-1.41%) |
Mar 03, 2011 | 7.222 | 7.364 | 7.219 | 7.340 | 13,314,180 | +0.26(+3.67%) |
Mar 02, 2011 | 7.077 | 7.208 | 7.042 | 7.080 | 12,736,556 | +0.00(+0.00%) |
Mar 01, 2011 | 7.262 | 7.342 | 7.058 | 7.080 | 28,939,396 | +0.16(+2.33%) |
Feb 28, 2011 | 6.934 | 6.970 | 6.852 | 6.919 | 11,554,155 | -0.08(-1.18%) |
Feb 25, 2011 | 6.961 | 7.021 | 6.878 | 7.002 | 13,473,623 | +0.16(+2.28%) |
Feb 24, 2011 | 6.761 | 6.881 | 6.710 | 6.846 | 19,164,154 | -0.17(-2.43%) |
Feb 23, 2011 | 7.112 | 7.141 | 6.927 | 7.016 | 12,929,689 | -0.09(-1.30%) |
Feb 22, 2011 | 7.206 | 7.293 | 7.093 | 7.109 | 9,061,994 | -0.16(-2.24%) |
Feb 18, 2011 | 7.285 | 7.293 | 7.230 | 7.272 | 7,494,555 | -0.08(-1.15%) |
Feb 17, 2011 | 7.360 | 7.403 | 7.329 | 7.356 | 12,106,643 | +0.08(+1.07%) |
Feb 16, 2011 | 7.379 | 7.427 | 7.278 | 7.278 | 10,238,875 | -0.10(-1.36%) |
Feb 15, 2011 | 7.449 | 7.482 | 7.372 | 7.379 | 15,054,040 | +0.02(+0.22%) |
Feb 14, 2011 | 7.332 | 7.420 | 7.245 | 7.363 | 18,819,512 | +0.13(+1.76%) |
Feb 11, 2011 | 6.956 | 7.302 | 6.935 | 7.235 | 30,572,140 | +0.40(+5.79%) |
Feb 10, 2011 | 6.712 | 6.865 | 6.699 | 6.839 | 15,897,339 | +0.09(+1.30%) |
Feb 09, 2011 | 6.753 | 6.795 | 6.732 | 6.752 | 17,843,328 | -0.02(-0.24%) |
Feb 08, 2011 | 6.752 | 6.780 | 6.670 | 6.768 | 21,159,838 | -0.21(-3.02%) |
Feb 07, 2011 | 6.835 | 6.991 | 6.835 | 6.978 | 12,431,532 | +0.10(+1.49%) |
Feb 04, 2011 | 6.994 | 6.994 | 6.844 | 6.876 | 18,701,574 | -0.25(-3.47%) |
Feb 03, 2011 | 7.152 | 7.208 | 7.096 | 7.123 | 12,245,381 | +0.14(+1.94%) |
Feb 02, 2011 | 7.093 | 7.098 | 6.983 | 6.988 | 11,283,140 | -0.11(-1.55%) |