Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 6.967 | 6.970 | 6.855 | 6.921 | 84,279,984 | -0.03(-0.39%) |
Apr 28, 2011 | 7.066 | 7.080 | 6.922 | 6.948 | 114,526,352 | -0.09(-1.24%) |
Apr 27, 2011 | 7.001 | 7.061 | 6.979 | 7.035 | 76,560,912 | +0.06(+0.86%) |
Apr 26, 2011 | 6.929 | 7.022 | 6.867 | 6.975 | 124,005,112 | +0.03(+0.39%) |
Apr 25, 2011 | 7.046 | 7.054 | 6.933 | 6.948 | 81,237,632 | -0.08(-1.12%) |
Apr 21, 2011 | 7.063 | 7.063 | 6.981 | 7.027 | 55,576,460 | +0.02(+0.24%) |
Apr 20, 2011 | 6.970 | 7.061 | 6.969 | 7.010 | 82,912,976 | +0.15(+2.25%) |
Apr 19, 2011 | 6.828 | 6.866 | 6.746 | 6.856 | 78,785,960 | +0.04(+0.60%) |
Apr 18, 2011 | 6.850 | 6.864 | 6.713 | 6.814 | 108,149,960 | -0.09(-1.27%) |
Apr 15, 2011 | 6.922 | 6.972 | 6.891 | 6.902 | 85,699,960 | -0.02(-0.25%) |
Apr 14, 2011 | 6.943 | 6.982 | 6.878 | 6.919 | 98,680,312 | -0.13(-1.87%) |
Apr 13, 2011 | 7.030 | 7.123 | 7.003 | 7.051 | 74,115,096 | +0.08(+1.18%) |
Apr 12, 2011 | 6.974 | 7.059 | 6.948 | 6.969 | 76,912,696 | -0.07(-0.97%) |
Apr 11, 2011 | 6.979 | 7.077 | 6.970 | 7.037 | 74,715,344 | +0.06(+0.86%) |
Apr 08, 2011 | 7.029 | 7.035 | 6.946 | 6.977 | 77,395,200 | -0.07(-0.92%) |
Apr 07, 2011 | 7.089 | 7.166 | 7.039 | 7.042 | 97,429,000 | -0.03(-0.39%) |
Apr 06, 2011 | 6.922 | 7.089 | 6.914 | 7.070 | 114,871,592 | +0.16(+2.36%) |
Apr 05, 2011 | 6.921 | 6.991 | 6.893 | 6.907 | 94,239,296 | -0.01(-0.12%) |
Apr 04, 2011 | 6.969 | 7.008 | 6.891 | 6.915 | 127,449,528 | -0.11(-1.56%) |
Apr 01, 2011 | 7.042 | 7.042 | 6.943 | 7.025 | 112,101,824 | +0.00(+0.02%) |
Mar 31, 2011 | 7.082 | 7.111 | 7.022 | 7.023 | 93,164,688 | -0.06(-0.80%) |
Mar 30, 2011 | 7.080 | 7.080 | 7.080 | 7.080 | 101,312,880 | +0.03(+0.46%) |
Mar 29, 2011 | 7.178 | 7.202 | 6.446 | 7.047 | 152,399,280 | -0.18(-2.44%) |
Mar 28, 2011 | 7.272 | 7.342 | 7.219 | 7.224 | 66,346,812 | -0.07(-0.92%) |
Mar 25, 2011 | 7.344 | 7.420 | 7.257 | 7.291 | 90,595,840 | -0.10(-1.32%) |
Mar 24, 2011 | 7.253 | 7.396 | 7.245 | 7.389 | 108,313,728 | +0.18(+2.45%) |
Mar 23, 2011 | 7.121 | 7.248 | 7.116 | 7.212 | 88,632,408 | +0.06(+0.79%) |
Mar 22, 2011 | 7.154 | 7.173 | 7.089 | 7.155 | 83,737,080 | -0.00(-0.06%) |
Mar 21, 2011 | 7.178 | 7.179 | 7.140 | 7.160 | 84,153,216 | +0.08(+1.08%) |
Mar 18, 2011 | 7.188 | 7.222 | 7.077 | 7.083 | 168,822,256 | -0.02(-0.27%) |
Mar 17, 2011 | 6.982 | 7.171 | 6.981 | 7.102 | 155,271,040 | +0.22(+3.21%) |
Mar 16, 2011 | 6.996 | 7.083 | 6.874 | 6.881 | 150,478,208 | -0.14(-1.93%) |
Mar 15, 2011 | 6.977 | 7.061 | 6.965 | 7.017 | 129,743,712 | -0.10(-1.35%) |
Mar 14, 2011 | 7.082 | 7.226 | 7.077 | 7.113 | 101,881,240 | -0.04(-0.58%) |
Mar 11, 2011 | 7.101 | 7.178 | 7.090 | 7.154 | 96,156,920 | +0.04(+0.60%) |
Mar 10, 2011 | 7.157 | 7.183 | 7.073 | 7.111 | 116,103,664 | -0.10(-1.36%) |
Mar 09, 2011 | 7.269 | 7.269 | 7.159 | 7.209 | 89,063,448 | -0.06(-0.83%) |
Mar 08, 2011 | 7.236 | 7.322 | 7.191 | 7.269 | 91,440,592 | +0.07(+1.00%) |
Mar 07, 2011 | 7.354 | 7.380 | 7.190 | 7.197 | 103,823,112 | -0.11(-1.48%) |
Mar 04, 2011 | 7.416 | 7.449 | 7.210 | 7.305 | 161,864,736 | -0.10(-1.37%) |
Mar 03, 2011 | 7.485 | 7.518 | 7.392 | 7.406 | 122,973,304 | -0.01(-0.09%) |
Mar 02, 2011 | 7.346 | 7.461 | 7.334 | 7.413 | 85,323,552 | +0.06(+0.77%) |
Mar 01, 2011 | 7.481 | 7.516 | 7.344 | 7.356 | 114,105,272 | -0.12(-1.65%) |
Feb 28, 2011 | 7.382 | 7.514 | 7.363 | 7.479 | 161,510,256 | +0.16(+2.23%) |
Feb 25, 2011 | 7.272 | 7.337 | 7.252 | 7.317 | 156,243,936 | +0.09(+1.21%) |
Feb 24, 2011 | 7.399 | 7.414 | 7.214 | 7.229 | 331,398,432 | -0.24(-3.26%) |
Feb 23, 2011 | 8.268 | 7.495 | 7.298 | 7.473 | 563,861,824 | -0.80(-9.62%) |
Feb 22, 2011 | 8.155 | 8.323 | 8.104 | 8.268 | 178,241,264 | -0.08(-0.90%) |
Feb 18, 2011 | 8.366 | 8.366 | 8.289 | 8.344 | 78,946,496 | +0.01(+0.10%) |
Feb 17, 2011 | 8.344 | 8.364 | 8.275 | 8.335 | 57,347,172 | -0.06(-0.76%) |
Feb 16, 2011 | 8.313 | 8.421 | 8.290 | 8.398 | 87,533,184 | +0.17(+2.08%) |
Feb 15, 2011 | 8.164 | 8.259 | 8.150 | 8.227 | 73,324,856 | -0.05(-0.66%) |
Feb 14, 2011 | 8.306 | 8.345 | 8.240 | 8.282 | 69,948,192 | -0.06(-0.68%) |
Feb 11, 2011 | 8.296 | 8.368 | 8.270 | 8.338 | 83,702,088 | -0.01(-0.12%) |
Feb 10, 2011 | 8.308 | 8.467 | 8.254 | 8.349 | 135,019,088 | -0.04(-0.49%) |
Feb 09, 2011 | 8.239 | 8.390 | 8.227 | 8.390 | 112,579,144 | +0.14(+1.66%) |
Feb 08, 2011 | 8.244 | 8.270 | 8.188 | 8.253 | 57,746,308 | +0.00(+0.00%) |
Feb 07, 2011 | 8.179 | 8.301 | 8.162 | 8.253 | 101,439,192 | +0.12(+1.50%) |
Feb 04, 2011 | 8.105 | 8.147 | 8.071 | 8.131 | 65,414,540 | +0.03(+0.40%) |
Feb 03, 2011 | 8.018 | 8.140 | 7.966 | 8.098 | 91,105,160 | +0.06(+0.75%) |
Feb 02, 2011 | 7.963 | 8.066 | 7.960 | 8.038 | 68,488,728 | +0.06(+0.80%) |