Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 7.750 | 7.870 | 7.720 | 7.770 | 1,685,029 | +0.06(+0.78%) |
Apr 28, 2011 | 7.620 | 7.720 | 7.510 | 7.710 | 1,412,040 | +0.05(+0.65%) |
Apr 27, 2011 | 7.450 | 7.660 | 7.230 | 7.660 | 2,185,248 | +0.23(+3.10%) |
Apr 26, 2011 | 7.450 | 7.770 | 7.400 | 7.430 | 1,900,168 | -0.02(-0.27%) |
Apr 25, 2011 | 7.405 | 7.560 | 7.300 | 7.450 | 1,525,723 | -0.11(-1.46%) |
Apr 21, 2011 | 7.140 | 7.630 | 7.040 | 7.560 | 3,574,016 | +0.43(+6.03%) |
Apr 20, 2011 | 6.960 | 7.130 | 6.860 | 7.130 | 2,380,493 | +0.30(+4.39%) |
Apr 19, 2011 | 6.820 | 6.870 | 6.680 | 6.830 | 1,330,023 | +0.06(+0.89%) |
Apr 18, 2011 | 6.810 | 6.890 | 6.630 | 6.770 | 1,712,769 | -0.12(-1.74%) |
Apr 15, 2011 | 6.780 | 6.890 | 6.700 | 6.890 | 1,203,504 | +0.08(+1.17%) |
Apr 14, 2011 | 6.580 | 6.910 | 6.570 | 6.810 | 2,159,997 | +0.17(+2.56%) |
Apr 13, 2011 | 6.670 | 6.820 | 6.558 | 6.640 | 1,742,391 | +0.05(+0.76%) |
Apr 12, 2011 | 6.620 | 6.670 | 6.510 | 6.590 | 1,410,463 | -0.03(-0.45%) |
Apr 11, 2011 | 6.850 | 6.850 | 6.560 | 6.620 | 4,252,134 | +0.16(+2.48%) |
Apr 08, 2011 | 6.510 | 6.590 | 6.460 | 6.460 | 1,218,982 | +0.00(+0.00%) |
Apr 07, 2011 | 6.700 | 6.700 | 6.460 | 6.460 | 2,145,733 | -0.23(-3.44%) |
Apr 06, 2011 | 6.610 | 6.720 | 6.500 | 6.690 | 2,490,254 | +0.14(+2.14%) |
Apr 05, 2011 | 6.680 | 6.740 | 6.520 | 6.550 | 3,720,675 | -0.18(-2.67%) |
Apr 04, 2011 | 7.170 | 7.340 | 6.680 | 6.730 | 16,162,853 | +0.42(+6.66%) |
Apr 01, 2011 | 6.250 | 6.400 | 6.200 | 6.310 | 1,291,924 | +0.12(+1.94%) |
Mar 31, 2011 | 6.230 | 6.390 | 6.110 | 6.190 | 1,676,380 | -0.05(-0.84%) |
Mar 30, 2011 | 6.240 | 6.390 | 6.210 | 6.242 | 913,736 | -0.06(-0.91%) |
Mar 29, 2011 | 6.200 | 6.390 | 6.200 | 6.300 | 1,248,429 | +0.08(+1.29%) |
Mar 28, 2011 | 6.400 | 6.430 | 6.200 | 6.220 | 1,288,448 | -0.17(-2.66%) |
Mar 25, 2011 | 6.540 | 6.580 | 6.355 | 6.390 | 1,313,447 | -0.15(-2.29%) |
Mar 24, 2011 | 6.610 | 6.670 | 6.340 | 6.540 | 1,307,507 | -0.03(-0.46%) |
Mar 23, 2011 | 6.500 | 6.620 | 6.420 | 6.570 | 1,155,853 | +0.05(+0.77%) |
Mar 22, 2011 | 6.490 | 6.540 | 6.390 | 6.520 | 880,471 | +0.03(+0.46%) |
Mar 21, 2011 | 6.500 | 6.560 | 6.290 | 6.490 | 1,385,677 | +0.14(+2.20%) |
Mar 18, 2011 | 6.260 | 6.470 | 6.180 | 6.350 | 2,852,040 | +0.15(+2.42%) |
Mar 17, 2011 | 6.310 | 6.310 | 6.120 | 6.200 | 986,102 | -0.04(-0.64%) |
Mar 16, 2011 | 6.100 | 6.410 | 6.090 | 6.240 | 2,079,919 | +0.14(+2.30%) |
Mar 15, 2011 | 6.030 | 6.180 | 6.000 | 6.100 | 1,194,683 | -0.09(-1.45%) |
Mar 14, 2011 | 6.050 | 6.200 | 6.010 | 6.190 | 1,050,744 | +0.13(+2.15%) |
Mar 11, 2011 | 6.070 | 6.320 | 6.000 | 6.060 | 3,099,260 | -0.05(-0.82%) |
Mar 10, 2011 | 6.150 | 6.240 | 6.040 | 6.110 | 1,354,544 | -0.11(-1.77%) |
Mar 09, 2011 | 6.170 | 6.300 | 6.130 | 6.220 | 1,444,944 | +0.02(+0.32%) |
Mar 08, 2011 | 6.140 | 6.360 | 6.000 | 6.200 | 2,366,935 | +0.00(+0.00%) |
Mar 07, 2011 | 6.350 | 6.360 | 6.000 | 6.200 | 2,186,730 | -0.19(-2.97%) |
Mar 04, 2011 | 7.060 | 7.060 | 6.150 | 6.390 | 8,552,635 | -0.66(-9.36%) |
Mar 03, 2011 | 7.040 | 7.130 | 6.950 | 7.050 | 1,355,308 | +0.09(+1.29%) |
Mar 02, 2011 | 6.760 | 7.000 | 6.680 | 6.960 | 1,296,878 | +0.18(+2.65%) |
Mar 01, 2011 | 7.240 | 7.240 | 6.700 | 6.780 | 4,417,465 | -0.83(-10.91%) |
Feb 28, 2011 | 7.700 | 7.780 | 7.350 | 7.610 | 1,394,955 | -0.03(-0.39%) |
Feb 25, 2011 | 7.630 | 7.650 | 7.440 | 7.640 | 1,035,034 | +0.06(+0.79%) |
Feb 24, 2011 | 7.340 | 7.600 | 7.300 | 7.580 | 1,355,247 | +0.23(+3.13%) |
Feb 23, 2011 | 7.430 | 7.630 | 7.280 | 7.350 | 1,265,032 | -0.03(-0.41%) |
Feb 22, 2011 | 7.700 | 7.750 | 7.350 | 7.380 | 1,322,073 | -0.40(-5.14%) |
Feb 18, 2011 | 7.940 | 7.940 | 7.670 | 7.780 | 866,087 | -0.10(-1.27%) |
Feb 17, 2011 | 7.850 | 7.950 | 7.790 | 7.880 | 478,929 | +0.06(+0.77%) |
Feb 16, 2011 | 7.690 | 7.930 | 7.610 | 7.820 | 1,102,189 | +0.13(+1.69%) |
Feb 15, 2011 | 7.590 | 7.700 | 7.530 | 7.690 | 621,300 | +0.09(+1.18%) |
Feb 14, 2011 | 7.530 | 7.709 | 7.460 | 7.600 | 615,589 | +0.04(+0.53%) |
Feb 11, 2011 | 7.550 | 7.600 | 7.500 | 7.560 | 812,005 | -0.05(-0.66%) |
Feb 10, 2011 | 7.600 | 7.790 | 7.510 | 7.610 | 560,181 | -0.04(-0.52%) |
Feb 09, 2011 | 7.790 | 7.800 | 7.400 | 7.650 | 1,601,777 | -0.16(-2.05%) |
Feb 08, 2011 | 7.720 | 7.890 | 7.650 | 7.810 | 1,169,143 | +0.05(+0.64%) |
Feb 07, 2011 | 7.800 | 7.930 | 7.750 | 7.760 | 1,112,868 | -0.02(-0.26%) |
Feb 04, 2011 | 7.740 | 7.840 | 7.550 | 7.780 | 1,705,820 | +0.09(+1.17%) |
Feb 03, 2011 | 7.610 | 7.740 | 7.470 | 7.690 | 1,585,628 | +0.06(+0.79%) |
Feb 02, 2011 | 7.550 | 7.790 | 7.500 | 7.630 | 2,787,494 | +0.06(+0.79%) |