Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 7.680 | 7.760 | 7.591 | 7.697 | 1,945,699 | +0.03(+0.35%) |
Apr 28, 2011 | 7.511 | 7.689 | 7.484 | 7.671 | 2,911,031 | +0.16(+2.13%) |
Apr 27, 2011 | 7.609 | 7.697 | 7.422 | 7.511 | 3,336,490 | -0.08(-1.05%) |
Apr 26, 2011 | 7.449 | 7.724 | 7.404 | 7.591 | 5,705,616 | +0.17(+2.28%) |
Apr 25, 2011 | 7.217 | 7.493 | 7.191 | 7.422 | 6,897,227 | +0.25(+3.47%) |
Apr 21, 2011 | 6.764 | 7.173 | 6.649 | 7.173 | 8,492,982 | +0.55(+8.32%) |
Apr 20, 2011 | 7.680 | 7.729 | 6.409 | 6.622 | 24,943,464 | -0.84(-11.20%) |
Apr 19, 2011 | 7.546 | 7.573 | 7.289 | 7.457 | 6,269,509 | -0.04(-0.47%) |
Apr 18, 2011 | 7.617 | 7.662 | 7.360 | 7.493 | 4,123,632 | -0.29(-3.77%) |
Apr 15, 2011 | 7.822 | 7.991 | 7.662 | 7.786 | 5,724,062 | +0.21(+2.82%) |
Apr 14, 2011 | 7.573 | 7.644 | 7.431 | 7.573 | 2,772,858 | -0.13(-1.73%) |
Apr 13, 2011 | 7.840 | 7.911 | 7.546 | 7.706 | 3,443,682 | -0.03(-0.34%) |
Apr 12, 2011 | 7.769 | 7.849 | 7.706 | 7.733 | 2,421,883 | -0.18(-2.25%) |
Apr 11, 2011 | 8.080 | 8.097 | 7.840 | 7.911 | 2,666,670 | -0.19(-2.31%) |
Apr 08, 2011 | 8.471 | 8.524 | 8.071 | 8.097 | 2,034,693 | -0.28(-3.39%) |
Apr 07, 2011 | 8.329 | 8.569 | 8.275 | 8.382 | 2,500,838 | +0.03(+0.32%) |
Apr 06, 2011 | 8.240 | 8.382 | 8.080 | 8.355 | 2,248,426 | +0.20(+2.51%) |
Apr 05, 2011 | 8.142 | 8.249 | 7.951 | 8.151 | 1,861,167 | +0.00(+0.00%) |
Apr 04, 2011 | 8.311 | 8.311 | 8.097 | 8.151 | 2,200,074 | -0.16(-1.93%) |
Apr 01, 2011 | 8.089 | 8.435 | 8.053 | 8.311 | 4,640,838 | +0.41(+5.17%) |
Mar 31, 2011 | 8.151 | 8.213 | 7.893 | 7.902 | 3,124,099 | -0.29(-3.58%) |
Mar 30, 2011 | 8.195 | 8.195 | 8.195 | 8.195 | 2,707,381 | -0.04(-0.54%) |
Mar 29, 2011 | 8.115 | 8.257 | 7.786 | 8.240 | 8,413,995 | +0.39(+4.98%) |
Mar 28, 2011 | 7.777 | 8.204 | 7.777 | 7.849 | 7,777,176 | +0.07(+0.91%) |
Mar 25, 2011 | 7.946 | 7.982 | 7.769 | 7.777 | 2,915,221 | -0.13(-1.69%) |
Mar 24, 2011 | 7.911 | 7.982 | 7.644 | 7.911 | 5,167,545 | +0.08(+1.02%) |
Mar 23, 2011 | 7.689 | 7.840 | 7.431 | 7.831 | 2,884,400 | +0.06(+0.80%) |
Mar 22, 2011 | 7.929 | 7.973 | 7.751 | 7.769 | 2,326,238 | -0.17(-2.13%) |
Mar 21, 2011 | 7.884 | 7.955 | 7.884 | 7.937 | 3,535,109 | +0.26(+3.36%) |
Mar 18, 2011 | 7.546 | 7.973 | 7.413 | 7.680 | 6,129,974 | +0.28(+3.85%) |
Mar 17, 2011 | 7.217 | 7.422 | 7.075 | 7.395 | 4,857,928 | +0.38(+5.45%) |
Mar 16, 2011 | 7.360 | 7.377 | 6.942 | 7.013 | 6,906,984 | -0.35(-4.71%) |
Mar 15, 2011 | 7.342 | 7.449 | 7.306 | 7.360 | 3,208,440 | -0.03(-0.36%) |
Mar 14, 2011 | 7.440 | 7.564 | 7.289 | 7.386 | 3,384,605 | -0.24(-3.15%) |
Mar 11, 2011 | 7.475 | 7.689 | 7.457 | 7.626 | 2,113,529 | +0.07(+0.94%) |
Mar 10, 2011 | 7.715 | 7.822 | 7.520 | 7.555 | 5,209,336 | -0.36(-4.49%) |
Mar 09, 2011 | 7.564 | 8.017 | 7.564 | 7.911 | 8,977,394 | +0.28(+3.61%) |
Mar 08, 2011 | 7.342 | 7.689 | 7.342 | 7.635 | 5,009,677 | +0.30(+4.12%) |
Mar 07, 2011 | 7.422 | 7.484 | 7.217 | 7.333 | 4,244,759 | -0.08(-1.08%) |
Mar 04, 2011 | 7.564 | 7.591 | 7.297 | 7.413 | 4,493,437 | -0.19(-2.46%) |
Mar 03, 2011 | 7.600 | 7.662 | 7.369 | 7.600 | 4,990,236 | +0.22(+3.01%) |
Mar 02, 2011 | 7.369 | 7.751 | 7.351 | 7.377 | 8,649,015 | +0.12(+1.72%) |
Mar 01, 2011 | 7.644 | 7.671 | 6.880 | 7.253 | 12,704,386 | -0.38(-5.01%) |
Feb 28, 2011 | 7.715 | 7.724 | 7.555 | 7.635 | 2,516,724 | +0.02(+0.23%) |
Feb 25, 2011 | 7.653 | 7.751 | 7.502 | 7.617 | 4,918,259 | +0.04(+0.47%) |
Feb 24, 2011 | 7.635 | 7.840 | 7.440 | 7.582 | 9,690,702 | -0.02(-0.23%) |
Feb 23, 2011 | 7.733 | 7.902 | 7.555 | 7.600 | 5,957,617 | -0.09(-1.16%) |
Feb 22, 2011 | 8.124 | 8.231 | 7.680 | 7.689 | 7,672,881 | -0.60(-7.29%) |
Feb 18, 2011 | 8.693 | 8.693 | 8.213 | 8.293 | 9,528,788 | -0.40(-4.60%) |
Feb 17, 2011 | 8.693 | 8.933 | 8.675 | 8.693 | 4,141,761 | -0.01(-0.10%) |
Feb 16, 2011 | 8.737 | 8.960 | 8.586 | 8.702 | 6,207,264 | +0.03(+0.31%) |
Feb 15, 2011 | 8.675 | 8.777 | 8.560 | 8.675 | 5,761,133 | -0.02(-0.20%) |
Feb 14, 2011 | 8.951 | 8.995 | 8.657 | 8.693 | 5,164,803 | -0.24(-2.69%) |
Feb 11, 2011 | 8.595 | 9.262 | 8.595 | 8.933 | 23,443,852 | +0.78(+9.60%) |
Feb 10, 2011 | 7.857 | 8.204 | 7.760 | 8.151 | 6,047,372 | +0.23(+2.92%) |
Feb 09, 2011 | 8.106 | 8.289 | 7.884 | 7.920 | 5,026,236 | -0.19(-2.30%) |
Feb 08, 2011 | 7.715 | 8.222 | 7.626 | 8.106 | 10,347,341 | +0.34(+4.35%) |
Feb 07, 2011 | 7.537 | 7.893 | 7.440 | 7.769 | 6,008,612 | +0.34(+4.55%) |
Feb 04, 2011 | 7.617 | 7.662 | 7.404 | 7.431 | 5,336,137 | -0.20(-2.68%) |
Feb 03, 2011 | 7.466 | 7.733 | 7.377 | 7.635 | 9,124,081 | +0.05(+0.70%) |
Feb 02, 2011 | 7.875 | 7.946 | 7.493 | 7.582 | 10,023,339 | -0.39(-4.91%) |