Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 6.967 | 6.971 | 6.856 | 6.921 | 84,273,912 | -0.03(-0.39%) |
Apr 28, 2011 | 7.067 | 7.081 | 6.923 | 6.949 | 114,518,104 | -0.09(-1.24%) |
Apr 27, 2011 | 7.002 | 7.062 | 6.979 | 7.036 | 76,555,392 | +0.06(+0.86%) |
Apr 26, 2011 | 6.930 | 7.022 | 6.868 | 6.976 | 123,996,184 | +0.03(+0.39%) |
Apr 25, 2011 | 7.046 | 7.055 | 6.933 | 6.949 | 81,231,784 | -0.08(-1.12%) |
Apr 21, 2011 | 7.063 | 7.063 | 6.981 | 7.027 | 55,572,456 | +0.02(+0.24%) |
Apr 20, 2011 | 6.971 | 7.062 | 6.969 | 7.010 | 82,907,000 | +0.15(+2.25%) |
Apr 19, 2011 | 6.829 | 6.866 | 6.746 | 6.856 | 78,780,288 | +0.04(+0.60%) |
Apr 18, 2011 | 6.851 | 6.865 | 6.714 | 6.815 | 108,142,168 | -0.09(-1.27%) |
Apr 15, 2011 | 6.923 | 6.973 | 6.892 | 6.902 | 85,693,784 | -0.02(-0.25%) |
Apr 14, 2011 | 6.943 | 6.983 | 6.878 | 6.919 | 98,673,200 | -0.13(-1.87%) |
Apr 13, 2011 | 7.031 | 7.123 | 7.003 | 7.051 | 74,109,752 | +0.08(+1.18%) |
Apr 12, 2011 | 6.974 | 7.060 | 6.949 | 6.969 | 76,907,152 | -0.07(-0.97%) |
Apr 11, 2011 | 6.979 | 7.077 | 6.971 | 7.038 | 74,709,960 | +0.06(+0.86%) |
Apr 08, 2011 | 7.029 | 7.036 | 6.947 | 6.978 | 77,389,624 | -0.07(-0.93%) |
Apr 07, 2011 | 7.089 | 7.166 | 7.039 | 7.043 | 97,421,984 | -0.03(-0.39%) |
Apr 06, 2011 | 6.923 | 7.089 | 6.914 | 7.070 | 114,863,312 | +0.16(+2.36%) |
Apr 05, 2011 | 6.921 | 6.991 | 6.894 | 6.907 | 94,232,504 | -0.01(-0.12%) |
Apr 04, 2011 | 6.969 | 7.009 | 6.892 | 6.916 | 127,440,344 | -0.11(-1.56%) |
Apr 01, 2011 | 7.043 | 7.043 | 6.943 | 7.026 | 112,093,744 | +0.00(+0.02%) |
Mar 31, 2011 | 7.082 | 7.111 | 7.022 | 7.024 | 93,157,976 | -0.06(-0.80%) |
Mar 30, 2011 | 7.081 | 7.081 | 7.081 | 7.081 | 101,305,584 | +0.03(+0.46%) |
Mar 29, 2011 | 7.178 | 7.202 | 6.446 | 7.048 | 152,388,288 | -0.18(-2.44%) |
Mar 28, 2011 | 7.273 | 7.343 | 7.219 | 7.225 | 66,342,028 | -0.07(-0.92%) |
Mar 25, 2011 | 7.345 | 7.420 | 7.257 | 7.291 | 90,589,312 | -0.10(-1.32%) |
Mar 24, 2011 | 7.254 | 7.396 | 7.245 | 7.389 | 108,305,920 | +0.18(+2.45%) |
Mar 23, 2011 | 7.122 | 7.249 | 7.117 | 7.213 | 88,626,024 | +0.06(+0.79%) |
Mar 22, 2011 | 7.154 | 7.173 | 7.089 | 7.156 | 83,731,048 | -0.00(-0.06%) |
Mar 21, 2011 | 7.178 | 7.179 | 7.141 | 7.160 | 84,147,152 | +0.08(+1.08%) |
Mar 18, 2011 | 7.189 | 7.223 | 7.077 | 7.084 | 168,810,096 | -0.02(-0.27%) |
Mar 17, 2011 | 6.983 | 7.171 | 6.981 | 7.103 | 155,259,840 | +0.22(+3.21%) |
Mar 16, 2011 | 6.997 | 7.084 | 6.875 | 6.882 | 150,467,360 | -0.14(-1.93%) |
Mar 15, 2011 | 6.978 | 7.062 | 6.966 | 7.017 | 129,734,360 | -0.10(-1.35%) |
Mar 14, 2011 | 7.082 | 7.226 | 7.077 | 7.113 | 101,873,896 | -0.04(-0.58%) |
Mar 11, 2011 | 7.101 | 7.178 | 7.091 | 7.154 | 96,149,992 | +0.04(+0.60%) |
Mar 10, 2011 | 7.158 | 7.183 | 7.074 | 7.111 | 116,095,296 | -0.10(-1.36%) |
Mar 09, 2011 | 7.269 | 7.269 | 7.159 | 7.209 | 89,057,032 | -0.06(-0.83%) |
Mar 08, 2011 | 7.237 | 7.322 | 7.192 | 7.269 | 91,434,000 | +0.07(+1.00%) |
Mar 07, 2011 | 7.355 | 7.381 | 7.190 | 7.197 | 103,815,632 | -0.11(-1.48%) |
Mar 04, 2011 | 7.417 | 7.449 | 7.211 | 7.305 | 161,853,072 | -0.10(-1.37%) |
Mar 03, 2011 | 7.485 | 7.519 | 7.393 | 7.406 | 122,964,440 | -0.01(-0.09%) |
Mar 02, 2011 | 7.346 | 7.461 | 7.334 | 7.413 | 85,317,408 | +0.06(+0.77%) |
Mar 01, 2011 | 7.482 | 7.516 | 7.345 | 7.357 | 114,097,048 | -0.12(-1.65%) |
Feb 28, 2011 | 7.382 | 7.514 | 7.363 | 7.480 | 161,498,608 | +0.16(+2.23%) |
Feb 25, 2011 | 7.273 | 7.338 | 7.252 | 7.317 | 156,232,672 | +0.09(+1.21%) |
Feb 24, 2011 | 7.399 | 7.415 | 7.214 | 7.230 | 331,374,528 | -0.24(-3.26%) |
Feb 23, 2011 | 8.269 | 7.495 | 7.298 | 7.473 | 563,821,184 | -0.80(-9.62%) |
Feb 22, 2011 | 8.156 | 8.324 | 8.104 | 8.269 | 178,228,416 | -0.08(-0.90%) |
Feb 18, 2011 | 8.366 | 8.366 | 8.289 | 8.344 | 78,940,808 | +0.01(+0.10%) |
Feb 17, 2011 | 8.344 | 8.365 | 8.276 | 8.336 | 57,343,036 | -0.06(-0.76%) |
Feb 16, 2011 | 8.313 | 8.421 | 8.291 | 8.399 | 87,526,880 | +0.17(+2.08%) |
Feb 15, 2011 | 8.164 | 8.259 | 8.150 | 8.228 | 73,319,568 | -0.05(-0.66%) |
Feb 14, 2011 | 8.306 | 8.346 | 8.240 | 8.282 | 69,943,152 | -0.06(-0.68%) |
Feb 11, 2011 | 8.296 | 8.368 | 8.270 | 8.339 | 83,696,056 | -0.01(-0.12%) |
Feb 10, 2011 | 8.308 | 8.468 | 8.255 | 8.349 | 135,009,360 | -0.04(-0.49%) |
Feb 09, 2011 | 8.240 | 8.390 | 8.228 | 8.390 | 112,571,032 | +0.14(+1.66%) |
Feb 08, 2011 | 8.245 | 8.270 | 8.188 | 8.253 | 57,742,144 | +0.00(+0.00%) |
Feb 07, 2011 | 8.180 | 8.301 | 8.162 | 8.253 | 101,431,888 | +0.12(+1.50%) |
Feb 04, 2011 | 8.106 | 8.148 | 8.072 | 8.132 | 65,409,828 | +0.03(+0.40%) |
Feb 03, 2011 | 8.018 | 8.140 | 7.967 | 8.099 | 91,098,592 | +0.06(+0.75%) |
Feb 02, 2011 | 7.964 | 8.066 | 7.960 | 8.039 | 68,483,800 | +0.06(+0.80%) |