Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.095 | 8.139 | 8.047 | 8.084 | 104,096 | -0.00(-0.03%) |
Apr 28, 2011 | 7.843 | 8.086 | 7.843 | 8.086 | 94,055 | +0.08(+0.97%) |
Apr 27, 2011 | 7.976 | 8.009 | 7.879 | 8.009 | 97,513 | +0.04(+0.45%) |
Apr 26, 2011 | 7.912 | 8.009 | 7.882 | 7.973 | 96,641 | +0.09(+1.19%) |
Apr 25, 2011 | 7.943 | 7.968 | 7.835 | 7.879 | 121,929 | -0.12(-1.55%) |
Apr 21, 2011 | 8.020 | 8.023 | 7.910 | 8.004 | 138,733 | -0.01(-0.07%) |
Apr 20, 2011 | 7.915 | 8.009 | 7.893 | 8.009 | 165,426 | +0.21(+2.65%) |
Apr 19, 2011 | 7.763 | 7.808 | 7.716 | 7.802 | 123,808 | +0.08(+1.00%) |
Apr 18, 2011 | 7.722 | 7.736 | 7.658 | 7.725 | 120,658 | -0.08(-0.99%) |
Apr 15, 2011 | 7.722 | 7.816 | 7.672 | 7.802 | 191,526 | +0.09(+1.22%) |
Apr 14, 2011 | 7.634 | 7.774 | 7.634 | 7.708 | 70,125 | +0.02(+0.25%) |
Apr 13, 2011 | 7.747 | 7.747 | 7.606 | 7.689 | 158,612 | -0.02(-0.22%) |
Apr 12, 2011 | 7.529 | 7.813 | 7.529 | 7.705 | 200,212 | -0.02(-0.25%) |
Apr 11, 2011 | 7.761 | 7.841 | 7.700 | 7.725 | 298,837 | -0.01(-0.11%) |
Apr 08, 2011 | 7.719 | 7.777 | 7.689 | 7.733 | 284,647 | +0.05(+0.61%) |
Apr 07, 2011 | 7.675 | 7.799 | 7.675 | 7.686 | 228,346 | +0.00(+0.04%) |
Apr 06, 2011 | 7.733 | 7.733 | 7.598 | 7.683 | 423,015 | -0.01(-0.11%) |
Apr 05, 2011 | 7.573 | 7.692 | 7.564 | 7.692 | 618,876 | +0.09(+1.13%) |
Apr 04, 2011 | 7.661 | 7.686 | 7.592 | 7.606 | 116,925 | -0.01(-0.11%) |
Apr 01, 2011 | 7.708 | 7.744 | 7.537 | 7.614 | 196,327 | -0.13(-1.71%) |
Mar 31, 2011 | 7.788 | 7.821 | 7.700 | 7.747 | 237,706 | -0.09(-1.13%) |
Mar 30, 2011 | 7.799 | 7.863 | 7.719 | 7.835 | 283,235 | +0.10(+1.32%) |
Mar 29, 2011 | 7.871 | 7.871 | 7.683 | 7.733 | 179,428 | -0.13(-1.62%) |
Mar 28, 2011 | 7.968 | 8.037 | 7.791 | 7.860 | 154,060 | -0.07(-0.91%) |
Mar 25, 2011 | 7.540 | 8.009 | 7.537 | 7.932 | 395,135 | +0.45(+5.98%) |
Mar 24, 2011 | 7.413 | 7.564 | 7.366 | 7.484 | 140,113 | +0.10(+1.35%) |
Mar 23, 2011 | 7.484 | 7.529 | 7.283 | 7.385 | 229,961 | -0.14(-1.91%) |
Mar 22, 2011 | 7.457 | 7.600 | 7.457 | 7.529 | 162,330 | +0.06(+0.81%) |
Mar 21, 2011 | 7.451 | 7.518 | 7.413 | 7.468 | 278,810 | +0.08(+1.05%) |
Mar 18, 2011 | 7.733 | 7.857 | 7.327 | 7.390 | 1,110,090 | +0.25(+3.48%) |
Mar 17, 2011 | 7.084 | 7.288 | 7.043 | 7.142 | 376,563 | +0.13(+1.81%) |
Mar 16, 2011 | 7.026 | 7.136 | 6.871 | 7.015 | 319,266 | -0.04(-0.63%) |
Mar 15, 2011 | 7.131 | 7.389 | 7.020 | 7.059 | 491,439 | -0.27(-3.69%) |
Mar 14, 2011 | 7.413 | 7.468 | 7.200 | 7.330 | 210,973 | -0.24(-3.17%) |
Mar 11, 2011 | 7.642 | 7.711 | 7.167 | 7.570 | 192,409 | -0.14(-1.83%) |
Mar 10, 2011 | 7.808 | 7.954 | 7.542 | 7.711 | 539,050 | -0.16(-2.07%) |
Mar 09, 2011 | 7.465 | 7.932 | 7.410 | 7.874 | 553,001 | +0.42(+5.61%) |
Mar 08, 2011 | 7.192 | 7.531 | 7.192 | 7.455 | 187,564 | +0.24(+3.31%) |
Mar 07, 2011 | 7.399 | 7.399 | 7.098 | 7.216 | 106,584 | -0.14(-1.95%) |
Mar 04, 2011 | 7.280 | 7.366 | 7.211 | 7.360 | 166,154 | +0.09(+1.22%) |
Mar 03, 2011 | 7.181 | 7.327 | 7.139 | 7.272 | 116,968 | +0.13(+1.86%) |
Mar 02, 2011 | 7.031 | 7.153 | 6.946 | 7.139 | 186,359 | +0.12(+1.65%) |
Mar 01, 2011 | 7.189 | 7.208 | 6.924 | 7.023 | 163,569 | -0.14(-1.97%) |
Feb 28, 2011 | 7.244 | 7.366 | 7.089 | 7.164 | 177,314 | -0.04(-0.57%) |
Feb 25, 2011 | 7.250 | 7.250 | 7.128 | 7.205 | 111,244 | -0.05(-0.65%) |
Feb 24, 2011 | 7.194 | 7.272 | 7.103 | 7.252 | 140,775 | +0.05(+0.73%) |
Feb 23, 2011 | 7.181 | 7.332 | 7.089 | 7.200 | 134,642 | -0.00(-0.04%) |
Feb 22, 2011 | 6.998 | 7.269 | 6.998 | 7.203 | 123,359 | -0.12(-1.66%) |
Feb 18, 2011 | 7.366 | 7.379 | 7.294 | 7.324 | 518,853 | -0.00(-0.04%) |
Feb 17, 2011 | 7.186 | 7.341 | 7.186 | 7.327 | 35,361 | +0.14(+2.00%) |
Feb 16, 2011 | 7.070 | 7.216 | 7.056 | 7.183 | 143,411 | +0.14(+2.00%) |
Feb 15, 2011 | 7.023 | 7.125 | 6.888 | 7.043 | 312,618 | -0.05(-0.70%) |
Feb 14, 2011 | 7.125 | 7.161 | 7.029 | 7.092 | 57,488 | -0.06(-0.77%) |
Feb 11, 2011 | 6.954 | 7.147 | 6.951 | 7.147 | 70,139 | +0.15(+2.21%) |
Feb 10, 2011 | 7.004 | 7.056 | 6.960 | 6.993 | 64,599 | -0.06(-0.82%) |
Feb 09, 2011 | 7.034 | 7.081 | 6.910 | 7.051 | 217,744 | +0.00(+0.04%) |
Feb 08, 2011 | 7.161 | 7.294 | 7.020 | 7.048 | 188,922 | -0.15(-2.15%) |
Feb 07, 2011 | 7.131 | 7.346 | 7.106 | 7.203 | 76,954 | +0.09(+1.28%) |
Feb 04, 2011 | 7.089 | 7.219 | 7.015 | 7.112 | 67,960 | +0.03(+0.47%) |
Feb 03, 2011 | 7.007 | 7.139 | 6.899 | 7.078 | 47,382 | +0.15(+2.11%) |
Feb 02, 2011 | 7.037 | 7.037 | 6.855 | 6.932 | 64,867 | -0.10(-1.45%) |