Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 7.900 | 9.140 | 7.860 | 9.030 | 4,969,872 | +1.24(+15.92%) |
Apr 28, 2011 | 7.600 | 7.810 | 7.590 | 7.790 | 1,026,118 | +0.15(+1.96%) |
Apr 27, 2011 | 7.670 | 7.740 | 7.500 | 7.640 | 788,221 | +0.00(+0.00%) |
Apr 26, 2011 | 7.340 | 7.740 | 7.293 | 7.640 | 1,184,574 | +0.31(+4.23%) |
Apr 25, 2011 | 7.300 | 7.330 | 7.140 | 7.330 | 453,722 | +0.05(+0.69%) |
Apr 21, 2011 | 7.450 | 7.490 | 7.220 | 7.280 | 804,792 | -0.11(-1.49%) |
Apr 20, 2011 | 7.230 | 7.430 | 7.200 | 7.390 | 1,005,026 | +0.28(+3.94%) |
Apr 19, 2011 | 6.960 | 7.160 | 6.780 | 7.110 | 955,597 | +0.19(+2.75%) |
Apr 18, 2011 | 6.920 | 6.940 | 6.600 | 6.920 | 1,547,411 | -0.11(-1.56%) |
Apr 15, 2011 | 6.820 | 7.190 | 6.820 | 7.030 | 1,053,982 | +0.14(+2.03%) |
Apr 14, 2011 | 6.870 | 6.950 | 6.750 | 6.890 | 847,386 | +0.00(+0.00%) |
Apr 13, 2011 | 7.070 | 7.140 | 6.880 | 6.890 | 1,357,946 | -0.16(-2.27%) |
Apr 12, 2011 | 7.200 | 7.240 | 6.880 | 7.050 | 853,443 | -0.19(-2.62%) |
Apr 11, 2011 | 7.470 | 7.520 | 7.200 | 7.240 | 1,190,118 | -0.23(-3.08%) |
Apr 08, 2011 | 7.620 | 7.680 | 7.410 | 7.470 | 1,348,735 | -0.11(-1.45%) |
Apr 07, 2011 | 7.800 | 7.810 | 7.490 | 7.580 | 1,292,411 | -0.23(-2.94%) |
Apr 06, 2011 | 7.900 | 7.900 | 7.650 | 7.810 | 1,158,201 | -0.06(-0.76%) |
Apr 05, 2011 | 7.830 | 7.900 | 7.680 | 7.870 | 726,823 | +0.00(+0.00%) |
Apr 04, 2011 | 8.030 | 8.290 | 7.860 | 7.870 | 1,382,646 | -0.02(-0.25%) |
Apr 01, 2011 | 7.960 | 8.000 | 7.840 | 7.890 | 788,183 | +0.03(+0.38%) |
Mar 31, 2011 | 7.780 | 7.990 | 7.770 | 7.860 | 946,558 | +0.11(+1.42%) |
Mar 30, 2011 | 7.750 | 7.750 | 7.750 | 7.750 | 1,208,756 | +0.05(+0.65%) |
Mar 29, 2011 | 7.700 | 7.750 | 7.609 | 7.700 | 703,272 | -0.01(-0.13%) |
Mar 28, 2011 | 7.690 | 7.880 | 7.600 | 7.710 | 656,848 | +0.04(+0.52%) |
Mar 25, 2011 | 7.520 | 7.810 | 7.485 | 7.670 | 736,669 | +0.17(+2.27%) |
Mar 24, 2011 | 7.650 | 7.650 | 7.450 | 7.500 | 636,649 | -0.11(-1.45%) |
Mar 23, 2011 | 7.610 | 7.620 | 7.470 | 7.610 | 1,134,602 | -0.04(-0.52%) |
Mar 22, 2011 | 7.590 | 7.665 | 7.430 | 7.650 | 883,198 | +0.05(+0.66%) |
Mar 21, 2011 | 7.580 | 7.600 | 7.460 | 7.600 | 1,157,130 | +0.11(+1.47%) |
Mar 18, 2011 | 7.300 | 7.570 | 7.180 | 7.490 | 4,342,653 | +0.28(+3.88%) |
Mar 17, 2011 | 7.290 | 7.330 | 7.160 | 7.210 | 1,083,666 | +0.01(+0.14%) |
Mar 16, 2011 | 6.980 | 7.250 | 6.980 | 7.200 | 1,716,671 | +0.23(+3.30%) |
Mar 15, 2011 | 6.850 | 7.180 | 6.800 | 6.970 | 1,137,546 | -0.21(-2.92%) |
Mar 14, 2011 | 7.020 | 7.200 | 6.950 | 7.180 | 701,628 | +0.09(+1.27%) |
Mar 11, 2011 | 6.890 | 7.225 | 6.860 | 7.090 | 1,069,949 | +0.14(+2.01%) |
Mar 10, 2011 | 7.290 | 7.350 | 6.880 | 6.950 | 2,235,764 | -0.51(-6.84%) |
Mar 09, 2011 | 7.470 | 7.630 | 7.375 | 7.460 | 1,187,835 | -0.06(-0.80%) |
Mar 08, 2011 | 7.560 | 7.650 | 7.350 | 7.520 | 1,015,735 | -0.06(-0.79%) |
Mar 07, 2011 | 7.500 | 7.730 | 7.450 | 7.580 | 1,982,643 | +0.18(+2.43%) |
Mar 04, 2011 | 7.510 | 7.540 | 7.310 | 7.400 | 1,533,199 | -0.11(-1.46%) |
Mar 03, 2011 | 7.040 | 7.530 | 7.010 | 7.510 | 2,722,455 | +0.52(+7.44%) |
Mar 02, 2011 | 6.750 | 7.070 | 6.750 | 6.990 | 1,905,333 | +0.26(+3.86%) |
Mar 01, 2011 | 7.030 | 7.060 | 6.579 | 6.730 | 4,885,784 | -0.25(-3.58%) |
Feb 28, 2011 | 7.210 | 7.210 | 6.805 | 6.980 | 2,168,270 | -0.28(-3.86%) |
Feb 25, 2011 | 7.050 | 7.350 | 6.990 | 7.260 | 2,176,877 | +0.24(+3.42%) |
Feb 24, 2011 | 6.780 | 7.090 | 6.740 | 7.020 | 2,058,153 | +0.22(+3.24%) |
Feb 23, 2011 | 6.910 | 7.010 | 6.660 | 6.800 | 1,612,415 | -0.07(-1.02%) |
Feb 22, 2011 | 6.860 | 6.990 | 6.720 | 6.870 | 2,750,219 | +0.06(+0.88%) |
Feb 18, 2011 | 7.145 | 7.150 | 6.720 | 6.810 | 4,254,095 | +0.31(+4.77%) |
Feb 17, 2011 | 6.230 | 6.620 | 6.230 | 6.500 | 1,616,405 | +0.28(+4.50%) |
Feb 16, 2011 | 6.040 | 6.330 | 6.040 | 6.220 | 1,135,569 | +0.21(+3.49%) |
Feb 15, 2011 | 5.970 | 6.050 | 5.900 | 6.010 | 1,040,478 | +0.00(+0.00%) |
Feb 14, 2011 | 5.970 | 6.050 | 5.909 | 6.010 | 998,984 | +0.02(+0.33%) |
Feb 11, 2011 | 6.100 | 6.250 | 5.970 | 5.990 | 943,537 | -0.16(-2.60%) |
Feb 10, 2011 | 5.960 | 6.180 | 5.890 | 6.150 | 859,549 | +0.15(+2.50%) |
Feb 09, 2011 | 5.960 | 6.030 | 5.900 | 6.000 | 1,278,686 | +0.00(+0.00%) |
Feb 08, 2011 | 5.990 | 6.030 | 5.900 | 6.000 | 751,742 | +0.00(+0.00%) |
Feb 07, 2011 | 6.030 | 6.170 | 5.930 | 6.000 | 414,214 | -0.04(-0.66%) |
Feb 04, 2011 | 6.300 | 6.300 | 5.960 | 6.040 | 968,063 | -0.27(-4.28%) |
Feb 03, 2011 | 6.200 | 6.360 | 6.162 | 6.310 | 1,873,493 | +0.08(+1.28%) |
Feb 02, 2011 | 6.350 | 6.410 | 6.120 | 6.230 | 802,562 | -0.11(-1.74%) |