Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 7.036 | 7.227 | 7.017 | 7.093 | 402,444 | +0.06(+0.81%) |
Apr 28, 2011 | 6.836 | 7.103 | 6.798 | 7.036 | 708,438 | +0.19(+2.78%) |
Apr 27, 2011 | 6.931 | 6.998 | 6.760 | 6.846 | 520,227 | -0.07(-0.96%) |
Apr 26, 2011 | 6.836 | 6.998 | 6.789 | 6.912 | 468,989 | +0.09(+1.33%) |
Apr 25, 2011 | 6.836 | 6.912 | 6.779 | 6.822 | 391,907 | +0.04(+0.63%) |
Apr 21, 2011 | 6.950 | 6.950 | 6.760 | 6.779 | 306,377 | -0.10(-1.39%) |
Apr 20, 2011 | 6.989 | 6.998 | 6.846 | 6.874 | 385,709 | +0.00(+0.00%) |
Apr 19, 2011 | 6.884 | 6.979 | 6.846 | 6.874 | 249,784 | +0.04(+0.56%) |
Apr 18, 2011 | 6.865 | 6.874 | 6.751 | 6.836 | 322,187 | -0.11(-1.64%) |
Apr 15, 2011 | 6.969 | 7.051 | 6.931 | 6.950 | 371,767 | -0.05(-0.68%) |
Apr 14, 2011 | 6.931 | 7.036 | 6.931 | 6.998 | 185,087 | -0.02(-0.27%) |
Apr 13, 2011 | 7.284 | 7.284 | 6.931 | 7.017 | 344,142 | -0.22(-3.03%) |
Apr 12, 2011 | 7.141 | 7.360 | 7.141 | 7.236 | 375,792 | +0.02(+0.30%) |
Apr 11, 2011 | 7.255 | 7.284 | 7.093 | 7.215 | 332,848 | -0.06(-0.82%) |
Apr 08, 2011 | 7.284 | 7.341 | 7.208 | 7.274 | 242,609 | +0.02(+0.26%) |
Apr 07, 2011 | 7.293 | 7.360 | 7.246 | 7.255 | 298,718 | -0.03(-0.39%) |
Apr 06, 2011 | 7.484 | 7.484 | 7.255 | 7.284 | 320,287 | -0.18(-2.42%) |
Apr 05, 2011 | 7.388 | 7.522 | 7.379 | 7.465 | 301,492 | +0.04(+0.51%) |
Apr 04, 2011 | 7.417 | 7.474 | 7.388 | 7.427 | 242,017 | +0.05(+0.65%) |
Apr 01, 2011 | 7.322 | 7.446 | 7.265 | 7.379 | 271,082 | +0.11(+1.57%) |
Mar 31, 2011 | 7.360 | 7.360 | 7.227 | 7.265 | 341,770 | -0.12(-1.68%) |
Mar 30, 2011 | 6.979 | 7.398 | 6.960 | 7.388 | 554,780 | +0.45(+6.45%) |
Mar 29, 2011 | 7.103 | 7.103 | 6.893 | 6.941 | 308,684 | -0.11(-1.62%) |
Mar 28, 2011 | 7.122 | 7.208 | 7.046 | 7.055 | 419,161 | -0.04(-0.54%) |
Mar 25, 2011 | 7.150 | 7.227 | 7.027 | 7.093 | 267,179 | +0.01(+0.13%) |
Mar 24, 2011 | 7.046 | 7.160 | 6.950 | 7.084 | 386,142 | +0.10(+1.50%) |
Mar 23, 2011 | 6.893 | 7.046 | 6.712 | 6.979 | 357,949 | +0.06(+0.83%) |
Mar 22, 2011 | 7.074 | 7.074 | 6.893 | 6.922 | 232,546 | -0.13(-1.89%) |
Mar 21, 2011 | 7.084 | 7.150 | 6.955 | 7.055 | 269,561 | +0.10(+1.51%) |
Mar 18, 2011 | 6.931 | 6.998 | 6.817 | 6.950 | 498,113 | +0.01(+0.14%) |
Mar 17, 2011 | 6.884 | 7.017 | 6.827 | 6.941 | 357,856 | +0.17(+2.46%) |
Mar 16, 2011 | 6.912 | 6.936 | 6.722 | 6.774 | 518,663 | -0.16(-2.27%) |
Mar 15, 2011 | 7.084 | 7.122 | 6.836 | 6.931 | 576,468 | -0.29(-3.96%) |
Mar 14, 2011 | 7.188 | 7.312 | 7.160 | 7.217 | 329,961 | -0.01(-0.13%) |
Mar 11, 2011 | 7.274 | 7.341 | 7.212 | 7.227 | 317,056 | -0.07(-0.91%) |
Mar 10, 2011 | 7.436 | 7.522 | 7.103 | 7.293 | 642,383 | -0.17(-2.30%) |
Mar 09, 2011 | 7.503 | 7.560 | 7.427 | 7.465 | 279,634 | -0.04(-0.55%) |
Mar 08, 2011 | 7.506 | 7.629 | 7.354 | 7.506 | 475,145 | +0.02(+0.25%) |
Mar 07, 2011 | 7.781 | 7.838 | 7.249 | 7.487 | 462,071 | -0.26(-3.37%) |
Mar 04, 2011 | 7.639 | 7.772 | 7.582 | 7.748 | 450,243 | +0.12(+1.56%) |
Mar 03, 2011 | 7.762 | 7.962 | 7.591 | 7.629 | 579,414 | -0.07(-0.86%) |
Mar 02, 2011 | 7.259 | 7.734 | 7.259 | 7.696 | 653,092 | +0.42(+5.81%) |
Mar 01, 2011 | 7.468 | 7.496 | 7.211 | 7.273 | 599,545 | -0.20(-2.73%) |
Feb 28, 2011 | 7.183 | 7.534 | 7.183 | 7.477 | 705,974 | +0.29(+4.10%) |
Feb 25, 2011 | 7.449 | 7.534 | 7.097 | 7.183 | 1,173,580 | -0.23(-3.08%) |
Feb 24, 2011 | 7.325 | 7.420 | 6.859 | 7.411 | 1,234,496 | +0.11(+1.56%) |
Feb 23, 2011 | 7.392 | 7.648 | 7.287 | 7.297 | 952,649 | -0.10(-1.41%) |
Feb 22, 2011 | 7.601 | 7.781 | 7.392 | 7.401 | 942,484 | -0.23(-2.99%) |
Feb 18, 2011 | 7.791 | 7.791 | 7.582 | 7.629 | 1,727,777 | -0.11(-1.47%) |
Feb 17, 2011 | 7.810 | 7.952 | 7.715 | 7.743 | 783,142 | -0.09(-1.09%) |
Feb 16, 2011 | 8.114 | 8.171 | 7.819 | 7.829 | 484,054 | -0.25(-3.06%) |
Feb 15, 2011 | 8.256 | 8.370 | 7.990 | 8.076 | 397,185 | -0.24(-2.86%) |
Feb 14, 2011 | 8.313 | 8.484 | 8.180 | 8.313 | 366,651 | +0.02(+0.23%) |
Feb 11, 2011 | 8.199 | 8.294 | 8.171 | 8.294 | 173,599 | +0.05(+0.58%) |
Feb 10, 2011 | 8.161 | 8.380 | 8.152 | 8.247 | 358,045 | +0.01(+0.12%) |
Feb 09, 2011 | 8.389 | 8.389 | 8.114 | 8.237 | 238,031 | -0.14(-1.70%) |
Feb 08, 2011 | 8.294 | 8.427 | 8.218 | 8.380 | 362,748 | +0.08(+1.02%) |
Feb 07, 2011 | 8.095 | 8.361 | 8.057 | 8.295 | 394,724 | +0.19(+2.36%) |
Feb 04, 2011 | 8.104 | 8.190 | 7.962 | 8.104 | 426,464 | +0.00(+0.06%) |
Feb 03, 2011 | 8.123 | 8.227 | 7.952 | 8.099 | 271,996 | +0.01(+0.18%) |
Feb 02, 2011 | 8.180 | 8.228 | 8.076 | 8.085 | 267,511 | -0.10(-1.28%) |