Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 7.775 | 7.810 | 7.763 | 7.810 | 17,725 | +0.05(+0.61%) |
Apr 28, 2011 | 7.739 | 7.786 | 7.733 | 7.763 | 31,829 | +0.02(+0.23%) |
Apr 27, 2011 | 7.751 | 7.751 | 7.716 | 7.745 | 22,883 | +0.02(+0.23%) |
Apr 26, 2011 | 7.716 | 7.757 | 7.698 | 7.727 | 82,986 | -0.01(-0.12%) |
Apr 25, 2011 | 7.716 | 7.757 | 7.704 | 7.737 | 22,772 | +0.03(+0.43%) |
Apr 21, 2011 | 7.680 | 7.733 | 7.680 | 7.704 | 33,249 | +0.01(+0.15%) |
Apr 20, 2011 | 7.733 | 7.751 | 7.674 | 7.692 | 93,295 | -0.02(-0.23%) |
Apr 19, 2011 | 7.710 | 7.751 | 7.704 | 7.710 | 41,597 | -0.01(-0.08%) |
Apr 18, 2011 | 7.704 | 7.745 | 7.692 | 7.716 | 40,186 | -0.03(-0.38%) |
Apr 15, 2011 | 7.751 | 7.769 | 7.710 | 7.745 | 28,446 | -0.01(-0.08%) |
Apr 14, 2011 | 7.733 | 7.751 | 7.704 | 7.751 | 37,213 | +0.04(+0.46%) |
Apr 13, 2011 | 7.786 | 7.804 | 7.716 | 7.716 | 45,799 | -0.12(-1.51%) |
Apr 12, 2011 | 7.763 | 7.834 | 7.745 | 7.834 | 109,422 | +0.05(+0.68%) |
Apr 11, 2011 | 7.804 | 7.840 | 7.775 | 7.781 | 93,676 | -0.01(-0.15%) |
Apr 08, 2011 | 7.828 | 7.828 | 7.769 | 7.792 | 54,019 | -0.04(-0.45%) |
Apr 07, 2011 | 7.828 | 7.840 | 7.799 | 7.828 | 36,186 | +0.01(+0.10%) |
Apr 06, 2011 | 7.804 | 7.833 | 7.786 | 7.820 | 41,710 | -0.00(-0.02%) |
Apr 05, 2011 | 7.792 | 7.828 | 7.769 | 7.822 | 35,619 | +0.01(+0.15%) |
Apr 04, 2011 | 7.757 | 7.816 | 7.756 | 7.810 | 54,408 | +0.05(+0.61%) |
Apr 01, 2011 | 7.816 | 7.834 | 7.757 | 7.763 | 49,192 | -0.01(-0.15%) |
Mar 31, 2011 | 7.751 | 7.810 | 7.739 | 7.775 | 55,382 | +0.01(+0.15%) |
Mar 30, 2011 | 7.763 | 7.792 | 7.757 | 7.763 | 28,489 | +0.00(+0.00%) |
Mar 29, 2011 | 7.792 | 7.804 | 7.745 | 7.763 | 60,803 | -0.04(-0.45%) |
Mar 28, 2011 | 7.769 | 7.822 | 7.769 | 7.798 | 37,946 | +0.04(+0.46%) |
Mar 25, 2011 | 7.721 | 7.775 | 7.710 | 7.763 | 45,041 | +0.04(+0.54%) |
Mar 24, 2011 | 7.721 | 7.778 | 7.716 | 7.721 | 56,314 | -0.02(-0.23%) |
Mar 23, 2011 | 7.698 | 7.786 | 7.698 | 7.739 | 47,078 | +0.04(+0.54%) |
Mar 22, 2011 | 7.716 | 7.751 | 7.692 | 7.698 | 62,511 | -0.04(-0.53%) |
Mar 21, 2011 | 7.788 | 7.810 | 7.716 | 7.739 | 107,519 | +0.04(+0.46%) |
Mar 18, 2011 | 7.804 | 7.828 | 7.704 | 7.704 | 55,006 | -0.11(-1.36%) |
Mar 17, 2011 | 7.822 | 7.827 | 7.763 | 7.810 | 35,702 | +0.05(+0.61%) |
Mar 16, 2011 | 7.745 | 7.810 | 7.704 | 7.763 | 72,737 | +0.01(+0.08%) |
Mar 15, 2011 | 7.721 | 7.775 | 7.721 | 7.757 | 82,804 | -0.02(-0.23%) |
Mar 14, 2011 | 7.769 | 7.816 | 7.763 | 7.775 | 36,771 | -0.02(-0.30%) |
Mar 11, 2011 | 7.828 | 7.828 | 7.763 | 7.798 | 68,184 | -0.06(-0.82%) |
Mar 10, 2011 | 7.851 | 7.893 | 7.810 | 7.862 | 69,585 | -0.05(-0.61%) |
Mar 09, 2011 | 7.881 | 7.946 | 7.881 | 7.910 | 48,557 | +0.03(+0.37%) |
Mar 08, 2011 | 7.822 | 7.934 | 7.810 | 7.881 | 98,380 | +0.07(+0.84%) |
Mar 07, 2011 | 7.792 | 7.822 | 7.775 | 7.815 | 52,960 | +0.02(+0.29%) |
Mar 04, 2011 | 7.804 | 7.804 | 7.769 | 7.792 | 83,145 | -0.01(-0.15%) |
Mar 03, 2011 | 7.786 | 7.804 | 7.745 | 7.804 | 75,746 | +0.02(+0.30%) |
Mar 02, 2011 | 7.751 | 7.786 | 7.727 | 7.781 | 43,795 | +0.03(+0.43%) |
Mar 01, 2011 | 7.721 | 7.757 | 7.710 | 7.748 | 77,192 | +0.03(+0.41%) |
Feb 28, 2011 | 7.692 | 7.716 | 7.662 | 7.716 | 104,313 | +0.05(+0.65%) |
Feb 25, 2011 | 7.603 | 7.674 | 7.603 | 7.666 | 63,407 | +0.04(+0.51%) |
Feb 24, 2011 | 7.609 | 7.689 | 7.595 | 7.627 | 91,228 | +0.05(+0.62%) |
Feb 23, 2011 | 7.586 | 7.674 | 7.562 | 7.580 | 85,181 | -0.04(-0.47%) |
Feb 22, 2011 | 7.686 | 7.686 | 7.580 | 7.615 | 138,937 | -0.09(-1.15%) |
Feb 18, 2011 | 7.704 | 7.739 | 7.683 | 7.704 | 91,953 | +0.02(+0.31%) |
Feb 17, 2011 | 7.633 | 7.698 | 7.633 | 7.680 | 36,406 | +0.05(+0.62%) |
Feb 16, 2011 | 7.674 | 7.674 | 7.627 | 7.633 | 53,892 | +0.04(+0.47%) |
Feb 15, 2011 | 7.621 | 7.668 | 7.568 | 7.598 | 82,484 | -0.02(-0.31%) |
Feb 14, 2011 | 7.686 | 7.686 | 7.598 | 7.621 | 65,199 | -0.08(-0.98%) |
Feb 11, 2011 | 7.710 | 7.710 | 7.645 | 7.697 | 32,331 | -0.01(-0.09%) |
Feb 10, 2011 | 7.674 | 7.716 | 7.633 | 7.704 | 62,068 | +0.04(+0.54%) |
Feb 09, 2011 | 7.615 | 7.662 | 7.615 | 7.662 | 45,071 | +0.01(+0.15%) |
Feb 08, 2011 | 7.609 | 7.668 | 7.609 | 7.651 | 64,286 | +0.04(+0.54%) |
Feb 07, 2011 | 7.603 | 7.674 | 7.603 | 7.609 | 36,730 | +0.01(+0.08%) |
Feb 04, 2011 | 7.633 | 7.657 | 7.586 | 7.603 | 65,917 | -0.04(-0.54%) |
Feb 03, 2011 | 7.668 | 7.710 | 7.645 | 7.645 | 60,102 | -0.02(-0.31%) |
Feb 02, 2011 | 7.633 | 7.698 | 7.633 | 7.668 | 64,387 | +0.01(+0.15%) |