Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 7.505 | 7.568 | 7.392 | 7.545 | 572,003 | +0.04(+0.48%) |
Apr 28, 2011 | 7.383 | 7.518 | 7.358 | 7.509 | 546,693 | +0.13(+1.77%) |
Apr 27, 2011 | 7.253 | 7.415 | 7.239 | 7.379 | 552,631 | +0.14(+1.99%) |
Apr 26, 2011 | 7.257 | 7.320 | 7.212 | 7.234 | 639,435 | +0.01(+0.12%) |
Apr 25, 2011 | 7.081 | 7.320 | 7.068 | 7.225 | 918,833 | +0.32(+4.63%) |
Apr 21, 2011 | 6.883 | 6.906 | 6.804 | 6.906 | 495,081 | +0.04(+0.59%) |
Apr 20, 2011 | 6.834 | 6.883 | 6.807 | 6.865 | 497,920 | +0.09(+1.40%) |
Apr 19, 2011 | 6.784 | 6.856 | 6.744 | 6.771 | 503,776 | +0.02(+0.33%) |
Apr 18, 2011 | 6.721 | 6.834 | 6.703 | 6.748 | 486,554 | -0.06(-0.86%) |
Apr 15, 2011 | 6.735 | 6.836 | 6.726 | 6.807 | 506,965 | +0.07(+1.00%) |
Apr 14, 2011 | 6.577 | 6.748 | 6.577 | 6.739 | 511,355 | +0.13(+1.91%) |
Apr 13, 2011 | 6.753 | 6.753 | 6.604 | 6.613 | 460,038 | -0.07(-1.01%) |
Apr 12, 2011 | 6.793 | 6.793 | 6.640 | 6.681 | 499,411 | -0.00(-0.07%) |
Apr 11, 2011 | 6.739 | 6.778 | 6.667 | 6.685 | 455,402 | -0.05(-0.67%) |
Apr 08, 2011 | 6.753 | 6.798 | 6.717 | 6.730 | 350,012 | -0.02(-0.33%) |
Apr 07, 2011 | 6.753 | 6.807 | 6.694 | 6.753 | 525,091 | +0.02(+0.33%) |
Apr 06, 2011 | 6.739 | 6.748 | 6.703 | 6.730 | 559,177 | +0.01(+0.20%) |
Apr 05, 2011 | 6.712 | 6.748 | 6.690 | 6.717 | 586,921 | -0.02(-0.33%) |
Apr 04, 2011 | 6.690 | 6.739 | 6.676 | 6.739 | 528,234 | +0.07(+1.01%) |
Apr 01, 2011 | 6.672 | 6.730 | 6.640 | 6.672 | 543,837 | +0.04(+0.54%) |
Mar 31, 2011 | 6.501 | 6.636 | 6.487 | 6.636 | 400,880 | +0.10(+1.59%) |
Mar 30, 2011 | 6.532 | 6.532 | 6.532 | 6.532 | 593,143 | -0.02(-0.27%) |
Mar 29, 2011 | 6.528 | 6.568 | 6.483 | 6.550 | 541,060 | +0.02(+0.34%) |
Mar 28, 2011 | 6.645 | 6.645 | 6.528 | 6.528 | 722,258 | -0.11(-1.69%) |
Mar 25, 2011 | 6.649 | 6.735 | 6.582 | 6.640 | 951,106 | -0.23(-3.34%) |
Mar 24, 2011 | 6.865 | 6.883 | 6.775 | 6.870 | 1,091,859 | +0.04(+0.53%) |
Mar 23, 2011 | 6.825 | 6.879 | 6.757 | 6.834 | 757,053 | +0.02(+0.26%) |
Mar 22, 2011 | 6.811 | 6.847 | 6.780 | 6.816 | 562,704 | +0.02(+0.26%) |
Mar 21, 2011 | 6.780 | 6.802 | 6.748 | 6.798 | 1,150,357 | +0.16(+2.37%) |
Mar 18, 2011 | 6.627 | 6.640 | 6.334 | 6.640 | 2,602,458 | -0.02(-0.27%) |
Mar 17, 2011 | 6.897 | 6.915 | 6.604 | 6.658 | 1,075,639 | -0.12(-1.73%) |
Mar 16, 2011 | 6.829 | 6.843 | 6.726 | 6.775 | 760,067 | -0.06(-0.92%) |
Mar 15, 2011 | 6.834 | 6.865 | 6.807 | 6.838 | 699,117 | -0.01(-0.13%) |
Mar 14, 2011 | 6.820 | 6.933 | 6.762 | 6.847 | 889,429 | -0.04(-0.52%) |
Mar 11, 2011 | 6.766 | 6.933 | 6.694 | 6.883 | 995,199 | +0.11(+1.59%) |
Mar 10, 2011 | 6.793 | 6.793 | 6.307 | 6.775 | 2,665,763 | -0.19(-2.78%) |
Mar 09, 2011 | 7.059 | 7.090 | 6.965 | 6.969 | 468,654 | -0.09(-1.21%) |
Mar 08, 2011 | 6.951 | 7.117 | 6.933 | 7.054 | 727,347 | +0.11(+1.56%) |
Mar 07, 2011 | 7.225 | 7.225 | 6.901 | 6.946 | 1,099,098 | -0.26(-3.56%) |
Mar 04, 2011 | 7.293 | 7.316 | 7.108 | 7.203 | 411,274 | -0.10(-1.42%) |
Mar 03, 2011 | 7.171 | 7.361 | 7.171 | 7.307 | 440,388 | +0.20(+2.79%) |
Mar 02, 2011 | 7.171 | 7.176 | 6.973 | 7.108 | 803,198 | -0.05(-0.63%) |
Mar 01, 2011 | 7.356 | 7.415 | 7.144 | 7.153 | 703,464 | -0.14(-1.97%) |
Feb 28, 2011 | 7.248 | 7.352 | 7.234 | 7.298 | 635,812 | +0.06(+0.81%) |
Feb 25, 2011 | 7.126 | 7.248 | 7.068 | 7.239 | 607,521 | +0.14(+1.90%) |
Feb 24, 2011 | 6.991 | 7.131 | 6.960 | 7.104 | 1,063,157 | +0.11(+1.61%) |
Feb 23, 2011 | 7.388 | 7.415 | 6.775 | 6.991 | 1,774,134 | -0.37(-5.07%) |
Feb 22, 2011 | 7.460 | 7.653 | 7.347 | 7.365 | 1,286,827 | -0.16(-2.15%) |
Feb 18, 2011 | 7.725 | 7.766 | 7.266 | 7.527 | 3,920,060 | -0.59(-7.21%) |
Feb 17, 2011 | 8.108 | 8.130 | 8.067 | 8.112 | 254,927 | +0.00(+0.06%) |
Feb 16, 2011 | 8.054 | 8.108 | 8.018 | 8.108 | 257,877 | +0.07(+0.84%) |
Feb 15, 2011 | 8.058 | 8.076 | 8.013 | 8.040 | 203,349 | -0.04(-0.50%) |
Feb 14, 2011 | 8.085 | 8.126 | 8.045 | 8.081 | 386,684 | +0.02(+0.28%) |
Feb 11, 2011 | 7.937 | 8.058 | 7.883 | 8.058 | 281,303 | +0.11(+1.42%) |
Feb 10, 2011 | 7.950 | 8.036 | 7.874 | 7.946 | 321,738 | -0.06(-0.73%) |
Feb 09, 2011 | 8.054 | 8.103 | 7.959 | 8.004 | 230,151 | -0.06(-0.73%) |
Feb 08, 2011 | 8.018 | 8.072 | 7.941 | 8.063 | 367,361 | +0.04(+0.50%) |
Feb 07, 2011 | 7.937 | 8.063 | 7.878 | 8.022 | 335,454 | +0.09(+1.08%) |
Feb 04, 2011 | 7.905 | 7.964 | 7.842 | 7.937 | 322,915 | +0.03(+0.34%) |
Feb 03, 2011 | 7.991 | 8.081 | 7.905 | 7.910 | 310,855 | -0.10(-1.29%) |
Feb 02, 2011 | 7.914 | 8.031 | 7.914 | 8.013 | 293,991 | +0.07(+0.91%) |