Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.046 | 8.121 | 7.973 | 8.012 | 4,049,772 | -0.04(-0.54%) |
Apr 28, 2011 | 8.025 | 8.088 | 7.949 | 8.056 | 3,136,386 | +0.02(+0.24%) |
Apr 27, 2011 | 8.135 | 8.138 | 7.849 | 8.036 | 4,947,553 | -0.05(-0.58%) |
Apr 26, 2011 | 8.152 | 8.160 | 7.805 | 8.083 | 11,788,958 | -0.04(-0.52%) |
Apr 25, 2011 | 8.433 | 8.488 | 8.080 | 8.126 | 12,634,205 | -0.26(-3.12%) |
Apr 21, 2011 | 8.402 | 8.459 | 8.210 | 8.387 | 8,462,960 | +0.06(+0.72%) |
Apr 20, 2011 | 8.779 | 8.820 | 8.292 | 8.327 | 10,657,772 | -0.32(-3.65%) |
Apr 19, 2011 | 8.649 | 8.942 | 8.550 | 8.643 | 9,786,550 | -0.06(-0.65%) |
Apr 18, 2011 | 8.557 | 8.742 | 8.295 | 8.700 | 8,713,797 | +0.12(+1.38%) |
Apr 15, 2011 | 8.693 | 8.724 | 8.524 | 8.581 | 6,167,859 | -0.09(-1.01%) |
Apr 14, 2011 | 8.540 | 8.734 | 8.526 | 8.669 | 4,535,066 | +0.07(+0.81%) |
Apr 13, 2011 | 8.506 | 8.672 | 8.470 | 8.599 | 6,201,276 | +0.15(+1.83%) |
Apr 12, 2011 | 8.521 | 8.568 | 8.275 | 8.444 | 4,835,559 | -0.14(-1.59%) |
Apr 11, 2011 | 8.613 | 8.687 | 8.462 | 8.581 | 3,836,744 | -0.02(-0.28%) |
Apr 08, 2011 | 8.729 | 8.757 | 8.506 | 8.605 | 5,578,548 | -0.01(-0.13%) |
Apr 07, 2011 | 8.348 | 8.665 | 8.340 | 8.617 | 6,710,583 | +0.27(+3.21%) |
Apr 06, 2011 | 8.487 | 8.527 | 8.253 | 8.348 | 7,765,616 | -0.09(-1.06%) |
Apr 05, 2011 | 8.566 | 8.566 | 8.238 | 8.438 | 6,434,116 | +0.03(+0.37%) |
Apr 04, 2011 | 8.329 | 8.469 | 8.275 | 8.407 | 5,434,188 | +0.18(+2.13%) |
Apr 01, 2011 | 8.371 | 8.374 | 8.144 | 8.231 | 6,745,796 | +0.18(+2.26%) |
Mar 31, 2011 | 8.005 | 8.057 | 7.804 | 8.049 | 5,534,003 | +0.08(+1.02%) |
Mar 30, 2011 | 7.968 | 8.052 | 7.934 | 7.968 | 6,438,298 | +0.05(+0.60%) |
Mar 29, 2011 | 7.898 | 7.984 | 7.773 | 7.921 | 7,344,260 | +0.05(+0.60%) |
Mar 28, 2011 | 7.750 | 8.022 | 7.747 | 7.874 | 9,663,165 | +0.15(+1.95%) |
Mar 25, 2011 | 7.643 | 7.768 | 7.609 | 7.723 | 5,785,449 | +0.15(+1.94%) |
Mar 24, 2011 | 7.578 | 7.638 | 7.519 | 7.576 | 2,780,992 | +0.06(+0.82%) |
Mar 23, 2011 | 7.406 | 7.521 | 7.363 | 7.514 | 4,398,930 | +0.06(+0.79%) |
Mar 22, 2011 | 7.532 | 7.552 | 7.363 | 7.456 | 2,151,787 | +0.02(+0.24%) |
Mar 21, 2011 | 7.464 | 7.540 | 7.245 | 7.438 | 10,147,758 | +0.24(+3.27%) |
Mar 18, 2011 | 7.193 | 7.238 | 7.123 | 7.202 | 4,941,439 | +0.09(+1.28%) |
Mar 17, 2011 | 7.064 | 7.267 | 7.064 | 7.111 | 6,538,200 | +0.14(+1.96%) |
Mar 16, 2011 | 7.337 | 7.527 | 6.973 | 6.975 | 17,988,690 | -0.36(-4.92%) |
Mar 15, 2011 | 7.215 | 7.389 | 7.072 | 7.336 | 5,665,723 | -0.09(-1.25%) |
Mar 14, 2011 | 7.436 | 7.612 | 7.347 | 7.428 | 5,444,786 | -0.20(-2.64%) |
Mar 11, 2011 | 7.641 | 7.671 | 7.477 | 7.630 | 4,587,976 | -0.07(-0.85%) |
Mar 10, 2011 | 7.540 | 7.723 | 7.466 | 7.695 | 5,853,028 | +0.05(+0.66%) |
Mar 09, 2011 | 7.568 | 7.674 | 7.497 | 7.644 | 3,511,267 | +0.02(+0.26%) |
Mar 08, 2011 | 7.545 | 7.695 | 7.469 | 7.625 | 2,151,018 | +0.05(+0.69%) |
Mar 07, 2011 | 7.653 | 7.698 | 7.441 | 7.573 | 2,680,567 | -0.12(-1.58%) |
Mar 04, 2011 | 7.690 | 7.739 | 7.580 | 7.695 | 3,705,436 | +0.02(+0.28%) |
Mar 03, 2011 | 7.479 | 7.705 | 7.469 | 7.674 | 9,351,754 | +0.25(+3.42%) |
Mar 02, 2011 | 7.448 | 7.537 | 7.380 | 7.420 | 3,562,608 | -0.02(-0.26%) |
Mar 01, 2011 | 7.355 | 7.539 | 7.340 | 7.440 | 5,647,806 | -0.14(-1.91%) |
Feb 28, 2011 | 7.558 | 7.614 | 7.324 | 7.584 | 7,197,593 | +0.08(+1.08%) |
Feb 25, 2011 | 7.557 | 7.666 | 7.485 | 7.503 | 7,847,680 | +0.11(+1.52%) |
Feb 24, 2011 | 7.885 | 7.918 | 7.357 | 7.391 | 24,589,894 | +0.42(+6.02%) |
Feb 23, 2011 | 7.053 | 7.080 | 6.911 | 6.971 | 8,582,612 | -0.02(-0.28%) |
Feb 22, 2011 | 7.157 | 7.201 | 6.942 | 6.991 | 5,688,912 | -0.24(-3.33%) |
Feb 18, 2011 | 7.331 | 7.331 | 7.188 | 7.232 | 3,012,582 | -0.01(-0.11%) |
Feb 17, 2011 | 7.227 | 7.368 | 7.204 | 7.240 | 3,801,272 | +0.04(+0.52%) |
Feb 16, 2011 | 7.227 | 7.284 | 7.170 | 7.202 | 2,897,999 | +0.04(+0.54%) |
Feb 15, 2011 | 7.251 | 7.305 | 7.124 | 7.163 | 3,242,796 | -0.09(-1.30%) |
Feb 14, 2011 | 7.384 | 7.622 | 7.194 | 7.258 | 11,251,505 | +0.13(+1.80%) |
Feb 11, 2011 | 7.285 | 7.389 | 7.118 | 7.129 | 10,956,819 | -0.25(-3.37%) |
Feb 10, 2011 | 6.625 | 7.433 | 6.487 | 7.378 | 19,764,108 | +0.75(+11.36%) |
Feb 09, 2011 | 6.576 | 6.682 | 6.570 | 6.625 | 3,693,055 | +0.04(+0.62%) |
Feb 08, 2011 | 6.698 | 6.698 | 6.567 | 6.584 | 4,193,750 | -0.16(-2.32%) |
Feb 07, 2011 | 6.757 | 6.892 | 6.692 | 6.741 | 4,032,217 | -0.00(-0.02%) |
Feb 04, 2011 | 6.601 | 6.742 | 6.547 | 6.742 | 9,159,492 | +0.13(+1.97%) |
Feb 03, 2011 | 6.653 | 6.672 | 6.528 | 6.612 | 1,929,680 | -0.04(-0.66%) |
Feb 02, 2011 | 6.596 | 6.672 | 6.568 | 6.656 | 3,370,684 | +0.09(+1.31%) |