Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.307 | 8.419 | 8.214 | 8.282 | 3,311,457 | -0.00(-0.03%) |
Apr 28, 2011 | 8.212 | 8.307 | 8.203 | 8.284 | 2,714,509 | +0.08(+1.01%) |
Apr 27, 2011 | 8.087 | 8.214 | 8.075 | 8.201 | 3,023,825 | +0.14(+1.70%) |
Apr 26, 2011 | 8.010 | 8.119 | 7.965 | 8.064 | 3,161,764 | +0.09(+1.07%) |
Apr 25, 2011 | 7.979 | 7.997 | 7.936 | 7.979 | 2,289,308 | +0.01(+0.08%) |
Apr 21, 2011 | 7.988 | 8.004 | 7.876 | 7.972 | 2,367,667 | +0.05(+0.59%) |
Apr 20, 2011 | 7.860 | 7.935 | 7.831 | 7.925 | 2,709,728 | +0.15(+1.99%) |
Apr 19, 2011 | 7.696 | 7.772 | 7.694 | 7.770 | 2,144,182 | +0.09(+1.23%) |
Apr 18, 2011 | 7.743 | 7.754 | 7.617 | 7.676 | 2,599,449 | -0.15(-1.92%) |
Apr 15, 2011 | 7.721 | 7.831 | 7.698 | 7.826 | 3,000,394 | +0.11(+1.45%) |
Apr 14, 2011 | 7.512 | 7.781 | 7.472 | 7.714 | 3,870,756 | +0.17(+2.23%) |
Apr 13, 2011 | 7.597 | 7.611 | 7.523 | 7.546 | 3,084,269 | +0.00(+0.00%) |
Apr 12, 2011 | 7.555 | 7.633 | 7.539 | 7.546 | 4,153,687 | -0.03(-0.36%) |
Apr 11, 2011 | 7.606 | 7.707 | 7.555 | 7.573 | 5,495,298 | -0.04(-0.53%) |
Apr 08, 2011 | 7.712 | 7.730 | 7.584 | 7.613 | 3,973,875 | -0.05(-0.70%) |
Apr 07, 2011 | 7.889 | 7.912 | 7.642 | 7.667 | 4,736,872 | -0.21(-2.65%) |
Apr 06, 2011 | 7.905 | 7.920 | 7.866 | 7.876 | 2,806,154 | -0.01(-0.14%) |
Apr 05, 2011 | 7.916 | 7.961 | 7.873 | 7.887 | 1,923,027 | -0.03(-0.37%) |
Apr 04, 2011 | 7.900 | 7.956 | 7.833 | 7.916 | 2,986,764 | +0.05(+0.63%) |
Apr 01, 2011 | 7.896 | 7.934 | 7.851 | 7.867 | 3,737,442 | +0.01(+0.11%) |
Mar 31, 2011 | 7.766 | 7.889 | 7.754 | 7.858 | 2,545,809 | +0.09(+1.16%) |
Mar 30, 2011 | 7.770 | 7.772 | 7.766 | 7.768 | 2,378,784 | +0.11(+1.41%) |
Mar 29, 2011 | 7.584 | 7.694 | 7.483 | 7.660 | 4,048,839 | +0.07(+0.86%) |
Mar 28, 2011 | 7.617 | 7.658 | 7.568 | 7.595 | 2,117,569 | -0.01(-0.12%) |
Mar 25, 2011 | 7.546 | 7.665 | 7.512 | 7.604 | 1,827,251 | +0.08(+1.07%) |
Mar 24, 2011 | 7.503 | 7.546 | 7.420 | 7.523 | 3,504,622 | +0.07(+0.87%) |
Mar 23, 2011 | 7.559 | 7.575 | 7.422 | 7.458 | 2,537,076 | -0.10(-1.31%) |
Mar 22, 2011 | 7.611 | 7.671 | 7.546 | 7.557 | 2,241,304 | -0.04(-0.50%) |
Mar 21, 2011 | 7.570 | 7.616 | 7.568 | 7.595 | 2,714,994 | +0.09(+1.23%) |
Mar 18, 2011 | 7.519 | 7.570 | 7.472 | 7.503 | 3,639,977 | +0.05(+0.63%) |
Mar 17, 2011 | 7.564 | 7.575 | 7.400 | 7.456 | 2,704,194 | -0.02(-0.21%) |
Mar 16, 2011 | 7.615 | 7.615 | 7.398 | 7.472 | 6,526,710 | -0.17(-2.23%) |
Mar 15, 2011 | 7.629 | 7.689 | 7.624 | 7.642 | 3,004,408 | -0.03(-0.35%) |
Mar 14, 2011 | 7.631 | 7.680 | 7.564 | 7.669 | 3,115,355 | -0.02(-0.20%) |
Mar 11, 2011 | 7.570 | 7.696 | 7.523 | 7.685 | 3,851,254 | +0.11(+1.45%) |
Mar 10, 2011 | 7.678 | 7.721 | 7.557 | 7.575 | 4,888,877 | -0.17(-2.17%) |
Mar 09, 2011 | 7.795 | 7.849 | 7.721 | 7.743 | 4,894,888 | -0.05(-0.69%) |
Mar 08, 2011 | 7.620 | 7.867 | 7.604 | 7.797 | 5,002,761 | +0.18(+2.36%) |
Mar 07, 2011 | 7.653 | 7.671 | 7.573 | 7.617 | 3,254,796 | -0.02(-0.26%) |
Mar 04, 2011 | 7.631 | 7.651 | 7.588 | 7.638 | 5,514,194 | -0.00(-0.03%) |
Mar 03, 2011 | 7.508 | 7.649 | 7.490 | 7.640 | 4,769,603 | +0.20(+2.68%) |
Mar 02, 2011 | 7.449 | 7.460 | 7.328 | 7.440 | 3,238,012 | -0.02(-0.33%) |
Mar 01, 2011 | 7.647 | 7.647 | 7.454 | 7.465 | 3,604,092 | -0.15(-1.97%) |
Feb 28, 2011 | 7.555 | 7.640 | 7.516 | 7.615 | 3,291,688 | +0.12(+1.56%) |
Feb 25, 2011 | 7.449 | 7.508 | 7.424 | 7.499 | 4,070,168 | +0.08(+1.06%) |
Feb 24, 2011 | 7.530 | 7.564 | 7.326 | 7.420 | 4,028,406 | -0.13(-1.67%) |
Feb 23, 2011 | 7.604 | 7.617 | 7.494 | 7.546 | 3,636,845 | -0.05(-0.65%) |
Feb 22, 2011 | 7.568 | 7.689 | 7.564 | 7.595 | 3,165,663 | -0.03(-0.44%) |
Feb 18, 2011 | 7.593 | 7.671 | 7.575 | 7.629 | 3,185,049 | +0.06(+0.83%) |
Feb 17, 2011 | 7.519 | 7.617 | 7.499 | 7.566 | 6,633,140 | +0.03(+0.45%) |
Feb 16, 2011 | 7.629 | 7.660 | 7.499 | 7.532 | 4,604,801 | -0.08(-1.00%) |
Feb 15, 2011 | 7.579 | 7.642 | 7.534 | 7.609 | 5,214,033 | +0.03(+0.36%) |
Feb 14, 2011 | 7.644 | 7.678 | 7.523 | 7.582 | 3,359,367 | -0.05(-0.62%) |
Feb 11, 2011 | 7.512 | 7.638 | 7.476 | 7.629 | 3,759,007 | +0.13(+1.68%) |
Feb 10, 2011 | 7.359 | 7.521 | 7.306 | 7.503 | 3,824,993 | +0.18(+2.40%) |
Feb 09, 2011 | 7.311 | 7.356 | 7.276 | 7.327 | 2,104,471 | -0.02(-0.21%) |
Feb 08, 2011 | 7.271 | 7.342 | 7.260 | 7.342 | 2,222,053 | +0.08(+1.16%) |
Feb 07, 2011 | 7.216 | 7.311 | 7.167 | 7.258 | 2,863,473 | +0.02(+0.28%) |
Feb 04, 2011 | 7.302 | 7.302 | 7.185 | 7.238 | 2,211,654 | -0.06(-0.76%) |
Feb 03, 2011 | 7.283 | 7.300 | 7.207 | 7.294 | 1,976,710 | +0.02(+0.24%) |
Feb 02, 2011 | 7.311 | 7.380 | 7.265 | 7.276 | 1,814,484 | -0.06(-0.76%) |