Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.001 | 8.053 | 7.892 | 7.967 | 79,033 | -0.01(-0.14%) |
Apr 28, 2011 | 7.869 | 7.984 | 7.811 | 7.978 | 47,581 | +0.12(+1.47%) |
Apr 27, 2011 | 7.874 | 7.978 | 7.830 | 7.863 | 44,077 | +0.00(+0.00%) |
Apr 26, 2011 | 7.656 | 7.909 | 7.656 | 7.863 | 70,226 | +0.20(+2.63%) |
Apr 25, 2011 | 7.638 | 7.696 | 7.581 | 7.661 | 85,279 | -0.07(-0.89%) |
Apr 21, 2011 | 7.805 | 7.817 | 7.667 | 7.730 | 62,771 | -0.03(-0.45%) |
Apr 20, 2011 | 7.725 | 7.800 | 7.609 | 7.765 | 113,525 | +0.20(+2.59%) |
Apr 19, 2011 | 7.609 | 7.615 | 7.541 | 7.569 | 53,419 | -0.02(-0.30%) |
Apr 18, 2011 | 7.615 | 7.615 | 7.558 | 7.592 | 69,268 | -0.07(-0.97%) |
Apr 15, 2011 | 7.672 | 7.723 | 7.632 | 7.666 | 137,865 | -0.03(-0.44%) |
Apr 14, 2011 | 7.603 | 7.706 | 7.535 | 7.700 | 35,403 | +0.03(+0.45%) |
Apr 13, 2011 | 7.643 | 7.689 | 7.552 | 7.666 | 102,630 | +0.05(+0.60%) |
Apr 12, 2011 | 7.712 | 7.763 | 7.603 | 7.620 | 80,579 | -0.15(-1.91%) |
Apr 11, 2011 | 7.815 | 7.883 | 7.729 | 7.769 | 60,274 | -0.06(-0.80%) |
Apr 08, 2011 | 8.014 | 8.037 | 7.820 | 7.832 | 79,278 | -0.13(-1.58%) |
Apr 07, 2011 | 7.986 | 8.037 | 7.957 | 7.957 | 80,050 | -0.01(-0.14%) |
Apr 06, 2011 | 7.849 | 7.992 | 7.843 | 7.969 | 113,840 | +0.12(+1.53%) |
Apr 05, 2011 | 7.912 | 7.923 | 7.803 | 7.849 | 83,311 | -0.06(-0.72%) |
Apr 04, 2011 | 7.855 | 7.912 | 7.849 | 7.906 | 75,755 | +0.05(+0.65%) |
Apr 01, 2011 | 7.894 | 7.952 | 7.803 | 7.855 | 107,325 | +0.02(+0.29%) |
Mar 31, 2011 | 7.860 | 7.900 | 7.758 | 7.832 | 125,141 | -0.04(-0.51%) |
Mar 30, 2011 | 7.746 | 7.877 | 7.706 | 7.872 | 171,310 | +0.14(+1.85%) |
Mar 29, 2011 | 7.592 | 7.729 | 7.552 | 7.729 | 65,288 | +0.15(+2.03%) |
Mar 28, 2011 | 7.632 | 7.655 | 7.575 | 7.575 | 101,656 | -0.05(-0.67%) |
Mar 25, 2011 | 7.609 | 7.683 | 7.592 | 7.626 | 80,809 | +0.03(+0.38%) |
Mar 24, 2011 | 7.506 | 7.638 | 7.426 | 7.598 | 131,159 | +0.11(+1.53%) |
Mar 23, 2011 | 7.421 | 7.501 | 7.409 | 7.484 | 105,733 | +0.06(+0.77%) |
Mar 22, 2011 | 7.478 | 7.501 | 7.369 | 7.426 | 133,750 | -0.07(-0.99%) |
Mar 21, 2011 | 7.472 | 7.512 | 7.432 | 7.501 | 253,235 | +0.06(+0.77%) |
Mar 18, 2011 | 7.449 | 7.455 | 7.375 | 7.444 | 510,672 | +0.05(+0.62%) |
Mar 17, 2011 | 7.518 | 7.518 | 7.324 | 7.398 | 269,641 | -0.02(-0.31%) |
Mar 16, 2011 | 7.421 | 7.466 | 7.409 | 7.421 | 311,838 | -0.07(-0.99%) |
Mar 15, 2011 | 7.461 | 7.569 | 7.426 | 7.495 | 149,659 | -0.07(-0.98%) |
Mar 14, 2011 | 7.626 | 7.626 | 7.421 | 7.569 | 208,205 | -0.12(-1.56%) |
Mar 11, 2011 | 7.638 | 7.746 | 7.638 | 7.689 | 227,393 | -0.02(-0.22%) |
Mar 10, 2011 | 7.843 | 7.883 | 7.552 | 7.706 | 255,278 | -0.24(-3.02%) |
Mar 09, 2011 | 8.214 | 8.214 | 7.889 | 7.946 | 145,976 | -0.28(-3.40%) |
Mar 08, 2011 | 8.094 | 8.311 | 8.043 | 8.226 | 105,025 | +0.15(+1.84%) |
Mar 07, 2011 | 8.248 | 8.305 | 8.026 | 8.077 | 169,708 | -0.14(-1.74%) |
Mar 04, 2011 | 8.437 | 8.437 | 8.191 | 8.220 | 176,351 | -0.19(-2.31%) |
Mar 03, 2011 | 8.243 | 8.437 | 8.243 | 8.414 | 211,937 | +0.24(+2.93%) |
Mar 02, 2011 | 8.009 | 8.174 | 7.997 | 8.174 | 266,262 | +0.12(+1.49%) |
Mar 01, 2011 | 8.077 | 8.123 | 8.009 | 8.054 | 261,626 | +0.00(+0.00%) |
Feb 28, 2011 | 7.963 | 8.060 | 7.957 | 8.054 | 211,567 | +0.11(+1.44%) |
Feb 25, 2011 | 7.923 | 8.117 | 7.906 | 7.940 | 187,399 | +0.02(+0.29%) |
Feb 24, 2011 | 7.889 | 7.992 | 7.809 | 7.917 | 133,678 | +0.03(+0.36%) |
Feb 23, 2011 | 7.997 | 8.168 | 7.855 | 7.889 | 150,859 | -0.14(-1.71%) |
Feb 22, 2011 | 8.191 | 8.237 | 8.014 | 8.026 | 149,427 | -0.27(-3.30%) |
Feb 18, 2011 | 8.208 | 8.317 | 8.129 | 8.300 | 187,747 | +0.10(+1.18%) |
Feb 17, 2011 | 8.037 | 8.203 | 8.014 | 8.203 | 145,924 | +0.17(+2.06%) |
Feb 16, 2011 | 7.992 | 8.037 | 7.917 | 8.037 | 208,057 | +0.10(+1.29%) |
Feb 15, 2011 | 7.934 | 7.992 | 7.897 | 7.934 | 118,193 | -0.05(-0.57%) |
Feb 14, 2011 | 7.969 | 8.043 | 7.940 | 7.980 | 118,644 | +0.02(+0.29%) |
Feb 11, 2011 | 7.826 | 7.963 | 7.797 | 7.957 | 153,500 | +0.11(+1.38%) |
Feb 10, 2011 | 7.940 | 7.991 | 7.826 | 7.849 | 181,125 | -0.18(-2.20%) |
Feb 09, 2011 | 8.054 | 8.066 | 7.952 | 8.026 | 88,578 | -0.06(-0.78%) |
Feb 08, 2011 | 8.117 | 8.117 | 7.963 | 8.089 | 153,746 | -0.02(-0.21%) |
Feb 07, 2011 | 7.986 | 8.208 | 7.986 | 8.106 | 142,733 | +0.11(+1.43%) |
Feb 04, 2011 | 7.974 | 8.026 | 7.969 | 7.992 | 80,445 | +0.02(+0.21%) |
Feb 03, 2011 | 7.957 | 8.049 | 7.957 | 7.974 | 100,356 | -0.02(-0.29%) |
Feb 02, 2011 | 7.946 | 8.043 | 7.946 | 7.997 | 215,537 | -0.05(-0.57%) |