Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 7.021 | 7.025 | 6.909 | 6.975 | 83,628,576 | -0.03(-0.39%) |
Apr 28, 2011 | 7.121 | 7.135 | 6.976 | 7.002 | 113,641,168 | -0.09(-1.24%) |
Apr 27, 2011 | 7.056 | 7.116 | 7.033 | 7.090 | 75,969,160 | +0.06(+0.86%) |
Apr 26, 2011 | 6.983 | 7.076 | 6.921 | 7.030 | 123,046,664 | +0.03(+0.39%) |
Apr 25, 2011 | 7.101 | 7.109 | 6.987 | 7.002 | 80,609,744 | -0.08(-1.12%) |
Apr 21, 2011 | 7.118 | 7.118 | 7.035 | 7.082 | 55,146,904 | +0.02(+0.24%) |
Apr 20, 2011 | 7.025 | 7.116 | 7.023 | 7.064 | 82,272,136 | +0.16(+2.25%) |
Apr 19, 2011 | 6.881 | 6.919 | 6.798 | 6.909 | 78,177,016 | +0.04(+0.60%) |
Apr 18, 2011 | 6.904 | 6.918 | 6.766 | 6.867 | 107,314,056 | -0.09(-1.27%) |
Apr 15, 2011 | 6.976 | 7.026 | 6.945 | 6.956 | 85,037,576 | -0.02(-0.25%) |
Apr 14, 2011 | 6.997 | 7.037 | 6.931 | 6.973 | 97,917,600 | -0.13(-1.87%) |
Apr 13, 2011 | 7.085 | 7.178 | 7.057 | 7.106 | 73,542,248 | +0.08(+1.18%) |
Apr 12, 2011 | 7.028 | 7.114 | 7.002 | 7.023 | 76,318,232 | -0.07(-0.97%) |
Apr 11, 2011 | 7.033 | 7.132 | 7.025 | 7.092 | 74,137,856 | +0.06(+0.86%) |
Apr 08, 2011 | 7.083 | 7.090 | 7.000 | 7.032 | 76,797,008 | -0.07(-0.93%) |
Apr 07, 2011 | 7.144 | 7.222 | 7.094 | 7.097 | 96,675,960 | -0.03(-0.39%) |
Apr 06, 2011 | 6.976 | 7.144 | 6.968 | 7.125 | 113,983,736 | +0.16(+2.36%) |
Apr 05, 2011 | 6.975 | 7.045 | 6.947 | 6.961 | 93,510,912 | -0.01(-0.12%) |
Apr 04, 2011 | 7.023 | 7.063 | 6.945 | 6.969 | 126,464,456 | -0.11(-1.56%) |
Apr 01, 2011 | 7.097 | 7.097 | 6.997 | 7.080 | 111,235,376 | +0.00(+0.02%) |
Mar 31, 2011 | 7.137 | 7.166 | 7.076 | 7.078 | 92,444,608 | -0.06(-0.80%) |
Mar 30, 2011 | 7.135 | 7.135 | 7.135 | 7.135 | 100,529,824 | +0.03(+0.46%) |
Mar 29, 2011 | 7.234 | 7.258 | 6.496 | 7.102 | 151,221,360 | -0.18(-2.44%) |
Mar 28, 2011 | 7.329 | 7.400 | 7.275 | 7.280 | 65,834,008 | -0.07(-0.92%) |
Mar 25, 2011 | 7.401 | 7.477 | 7.313 | 7.348 | 89,895,608 | -0.10(-1.32%) |
Mar 24, 2011 | 7.310 | 7.453 | 7.301 | 7.446 | 107,476,560 | +0.18(+2.45%) |
Mar 23, 2011 | 7.177 | 7.305 | 7.171 | 7.268 | 87,947,360 | +0.06(+0.79%) |
Mar 22, 2011 | 7.210 | 7.229 | 7.144 | 7.211 | 83,089,864 | -0.00(-0.06%) |
Mar 21, 2011 | 7.234 | 7.235 | 7.196 | 7.216 | 83,502,784 | +0.08(+1.08%) |
Mar 18, 2011 | 7.244 | 7.279 | 7.132 | 7.139 | 167,517,424 | -0.02(-0.27%) |
Mar 17, 2011 | 7.037 | 7.227 | 7.035 | 7.158 | 154,070,928 | +0.22(+3.21%) |
Mar 16, 2011 | 7.051 | 7.139 | 6.928 | 6.935 | 149,315,136 | -0.14(-1.93%) |
Mar 15, 2011 | 7.032 | 7.116 | 7.019 | 7.071 | 128,740,904 | -0.10(-1.35%) |
Mar 14, 2011 | 7.137 | 7.282 | 7.132 | 7.168 | 101,093,792 | -0.04(-0.58%) |
Mar 11, 2011 | 7.156 | 7.234 | 7.146 | 7.210 | 95,413,712 | +0.04(+0.60%) |
Mar 10, 2011 | 7.213 | 7.239 | 7.128 | 7.166 | 115,206,280 | -0.10(-1.36%) |
Mar 09, 2011 | 7.325 | 7.325 | 7.215 | 7.265 | 88,375,064 | -0.06(-0.83%) |
Mar 08, 2011 | 7.292 | 7.379 | 7.248 | 7.325 | 90,733,832 | +0.07(+1.00%) |
Mar 07, 2011 | 7.412 | 7.438 | 7.246 | 7.253 | 103,020,656 | -0.11(-1.48%) |
Mar 04, 2011 | 7.474 | 7.507 | 7.267 | 7.362 | 160,613,664 | -0.10(-1.37%) |
Mar 03, 2011 | 7.543 | 7.577 | 7.450 | 7.463 | 122,022,832 | -0.01(-0.09%) |
Mar 02, 2011 | 7.403 | 7.519 | 7.391 | 7.470 | 84,664,080 | +0.06(+0.77%) |
Mar 01, 2011 | 7.539 | 7.574 | 7.401 | 7.413 | 113,223,344 | -0.12(-1.65%) |
Feb 28, 2011 | 7.439 | 7.572 | 7.420 | 7.538 | 160,261,920 | +0.16(+2.23%) |
Feb 25, 2011 | 7.329 | 7.394 | 7.308 | 7.374 | 155,036,304 | +0.09(+1.21%) |
Feb 24, 2011 | 7.457 | 7.472 | 7.270 | 7.286 | 328,836,992 | -0.25(-3.26%) |
Feb 23, 2011 | 8.332 | 7.553 | 7.355 | 7.531 | 559,503,680 | -0.80(-9.62%) |
Feb 22, 2011 | 8.218 | 8.388 | 8.167 | 8.332 | 176,863,616 | -0.08(-0.90%) |
Feb 18, 2011 | 8.431 | 8.431 | 8.353 | 8.409 | 78,336,304 | +0.01(+0.10%) |
Feb 17, 2011 | 8.409 | 8.429 | 8.339 | 8.400 | 56,903,928 | -0.06(-0.76%) |
Feb 16, 2011 | 8.377 | 8.486 | 8.355 | 8.464 | 86,856,632 | +0.17(+2.08%) |
Feb 15, 2011 | 8.227 | 8.323 | 8.213 | 8.291 | 72,758,120 | -0.06(-0.66%) |
Feb 14, 2011 | 8.370 | 8.410 | 8.304 | 8.346 | 69,407,560 | -0.06(-0.68%) |
Feb 11, 2011 | 8.360 | 8.433 | 8.334 | 8.403 | 83,055,144 | -0.01(-0.12%) |
Feb 10, 2011 | 8.372 | 8.533 | 8.319 | 8.414 | 133,975,512 | -0.04(-0.49%) |
Feb 09, 2011 | 8.303 | 8.455 | 8.291 | 8.455 | 111,709,008 | +0.14(+1.66%) |
Feb 08, 2011 | 8.308 | 8.334 | 8.251 | 8.317 | 57,299,980 | +0.00(+0.00%) |
Feb 07, 2011 | 8.243 | 8.365 | 8.225 | 8.317 | 100,655,160 | +0.12(+1.50%) |
Feb 04, 2011 | 8.168 | 8.211 | 8.134 | 8.194 | 64,908,944 | +0.03(+0.40%) |
Feb 03, 2011 | 8.080 | 8.203 | 8.028 | 8.161 | 90,400,992 | +0.06(+0.75%) |
Feb 02, 2011 | 8.025 | 8.129 | 8.021 | 8.101 | 67,959,376 | +0.06(+0.80%) |