Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 7.340 | 7.680 | 7.340 | 7.644 | 164,408 | +0.24(+3.30%) |
Apr 28, 2011 | 7.650 | 7.720 | 7.340 | 7.400 | 127,616 | -0.29(-3.77%) |
Apr 27, 2011 | 7.740 | 7.780 | 7.620 | 7.690 | 110,546 | -0.14(-1.79%) |
Apr 26, 2011 | 7.820 | 7.864 | 7.780 | 7.830 | 64,163 | -0.02(-0.25%) |
Apr 25, 2011 | 7.800 | 7.880 | 7.749 | 7.850 | 134,945 | +0.19(+2.48%) |
Apr 21, 2011 | 7.620 | 7.690 | 7.596 | 7.660 | 39,817 | +0.07(+0.95%) |
Apr 20, 2011 | 7.790 | 7.820 | 7.580 | 7.588 | 53,797 | -0.08(-1.07%) |
Apr 19, 2011 | 7.710 | 7.710 | 7.620 | 7.670 | 56,074 | +0.03(+0.39%) |
Apr 18, 2011 | 7.500 | 7.660 | 7.440 | 7.640 | 130,489 | +0.17(+2.28%) |
Apr 15, 2011 | 7.450 | 7.529 | 7.441 | 7.470 | 35,298 | -0.07(-0.93%) |
Apr 14, 2011 | 7.440 | 7.545 | 7.370 | 7.540 | 85,944 | -0.03(-0.40%) |
Apr 13, 2011 | 7.560 | 7.646 | 7.490 | 7.570 | 49,459 | +0.02(+0.26%) |
Apr 12, 2011 | 7.720 | 7.740 | 7.470 | 7.550 | 268,907 | -0.25(-3.21%) |
Apr 11, 2011 | 7.840 | 7.850 | 7.762 | 7.800 | 54,646 | -0.02(-0.26%) |
Apr 08, 2011 | 7.750 | 7.850 | 7.610 | 7.820 | 87,584 | +0.12(+1.56%) |
Apr 07, 2011 | 7.760 | 7.820 | 7.660 | 7.700 | 64,586 | -0.04(-0.52%) |
Apr 06, 2011 | 7.810 | 7.810 | 7.700 | 7.740 | 59,306 | -0.04(-0.51%) |
Apr 05, 2011 | 7.760 | 7.800 | 7.700 | 7.780 | 92,211 | -0.01(-0.13%) |
Apr 04, 2011 | 7.700 | 7.790 | 7.660 | 7.790 | 111,722 | +0.19(+2.50%) |
Apr 01, 2011 | 7.620 | 7.650 | 7.500 | 7.600 | 410,014 | +0.02(+0.26%) |
Mar 31, 2011 | 7.100 | 7.610 | 7.100 | 7.580 | 303,270 | +0.48(+6.76%) |
Mar 30, 2011 | 7.190 | 7.190 | 7.081 | 7.100 | 48,606 | -0.07(-0.98%) |
Mar 29, 2011 | 7.090 | 7.210 | 7.050 | 7.170 | 46,096 | +0.07(+0.99%) |
Mar 28, 2011 | 7.220 | 7.260 | 7.100 | 7.100 | 73,452 | -0.12(-1.66%) |
Mar 25, 2011 | 7.390 | 7.440 | 7.200 | 7.220 | 70,014 | -0.11(-1.50%) |
Mar 24, 2011 | 7.180 | 7.330 | 7.120 | 7.330 | 158,934 | +0.19(+2.66%) |
Mar 23, 2011 | 7.160 | 7.199 | 7.100 | 7.140 | 72,356 | -0.03(-0.42%) |
Mar 22, 2011 | 7.130 | 7.200 | 7.030 | 7.170 | 80,062 | +0.01(+0.14%) |
Mar 21, 2011 | 7.141 | 7.200 | 7.120 | 7.160 | 71,225 | -0.07(-0.97%) |
Mar 18, 2011 | 7.170 | 7.331 | 7.110 | 7.230 | 145,616 | +0.24(+3.43%) |
Mar 17, 2011 | 6.740 | 7.010 | 6.590 | 6.990 | 155,568 | +0.35(+5.27%) |
Mar 16, 2011 | 6.730 | 6.880 | 6.540 | 6.640 | 135,061 | +0.01(+0.15%) |
Mar 15, 2011 | 6.680 | 7.060 | 6.550 | 6.630 | 295,126 | -0.43(-6.09%) |
Mar 14, 2011 | 7.000 | 7.120 | 6.960 | 7.060 | 217,183 | +0.01(+0.21%) |
Mar 11, 2011 | 7.030 | 7.149 | 6.690 | 7.045 | 639,656 | -0.16(-2.15%) |
Mar 10, 2011 | 7.230 | 7.320 | 7.110 | 7.200 | 312,179 | -0.12(-1.71%) |
Mar 09, 2011 | 7.470 | 7.510 | 7.280 | 7.325 | 138,229 | -0.13(-1.81%) |
Mar 08, 2011 | 7.540 | 7.670 | 7.440 | 7.460 | 127,093 | -0.14(-1.84%) |
Mar 07, 2011 | 7.800 | 7.800 | 7.550 | 7.600 | 80,113 | -0.18(-2.31%) |
Mar 04, 2011 | 7.800 | 7.850 | 7.700 | 7.780 | 232,244 | +0.02(+0.26%) |
Mar 03, 2011 | 7.640 | 7.760 | 7.510 | 7.760 | 113,393 | +0.13(+1.70%) |
Mar 02, 2011 | 7.710 | 7.740 | 7.500 | 7.630 | 91,591 | -0.04(-0.52%) |
Mar 01, 2011 | 7.630 | 7.689 | 7.550 | 7.670 | 116,351 | +0.03(+0.39%) |
Feb 28, 2011 | 7.620 | 7.670 | 7.520 | 7.640 | 156,004 | +0.01(+0.13%) |
Feb 25, 2011 | 7.620 | 7.660 | 7.380 | 7.630 | 145,521 | +0.28(+3.81%) |
Feb 24, 2011 | 7.430 | 7.430 | 7.280 | 7.350 | 87,115 | -0.12(-1.61%) |
Feb 23, 2011 | 7.400 | 7.470 | 7.200 | 7.470 | 192,554 | +0.18(+2.47%) |
Feb 22, 2011 | 7.660 | 7.660 | 7.260 | 7.290 | 438,576 | -0.44(-5.69%) |
Feb 18, 2011 | 7.820 | 7.870 | 7.690 | 7.730 | 233,025 | -0.15(-1.90%) |
Feb 17, 2011 | 7.720 | 7.880 | 7.712 | 7.880 | 170,610 | +0.19(+2.47%) |
Feb 16, 2011 | 7.700 | 7.700 | 7.580 | 7.690 | 246,888 | -0.01(-0.13%) |
Feb 15, 2011 | 7.840 | 7.840 | 7.600 | 7.700 | 228,558 | -0.19(-2.41%) |
Feb 14, 2011 | 8.040 | 8.150 | 7.850 | 7.890 | 457,986 | -0.03(-0.38%) |
Feb 11, 2011 | 8.000 | 8.000 | 7.850 | 7.920 | 1,034,646 | +0.03(+0.38%) |
Feb 10, 2011 | 7.960 | 8.000 | 7.850 | 7.890 | 216,734 | -0.09(-1.13%) |
Feb 09, 2011 | 7.970 | 8.130 | 7.880 | 7.980 | 462,933 | +0.17(+2.18%) |
Feb 08, 2011 | 7.720 | 7.930 | 7.690 | 7.810 | 84,025 | +0.09(+1.17%) |
Feb 07, 2011 | 7.840 | 7.840 | 7.700 | 7.720 | 46,785 | -0.06(-0.77%) |
Feb 04, 2011 | 7.720 | 7.800 | 7.652 | 7.780 | 84,826 | +0.06(+0.79%) |
Feb 03, 2011 | 7.790 | 7.800 | 7.660 | 7.719 | 155,730 | -0.04(-0.53%) |
Feb 02, 2011 | 8.010 | 8.010 | 7.700 | 7.760 | 210,157 | +0.10(+1.31%) |