Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.118 | 8.195 | 8.114 | 8.179 | 2,509,555 | +0.08(+0.95%) |
Apr 28, 2011 | 8.032 | 8.199 | 8.005 | 8.102 | 4,376,631 | +0.04(+0.48%) |
Apr 27, 2011 | 8.013 | 8.121 | 7.944 | 8.063 | 6,791,287 | +0.04(+0.53%) |
Apr 26, 2011 | 7.990 | 8.063 | 7.936 | 8.021 | 5,414,885 | +0.01(+0.10%) |
Apr 25, 2011 | 7.998 | 8.025 | 7.928 | 8.013 | 1,725,834 | -0.05(-0.58%) |
Apr 21, 2011 | 8.021 | 8.063 | 7.947 | 8.060 | 2,307,990 | +0.03(+0.34%) |
Apr 20, 2011 | 8.083 | 8.087 | 7.967 | 8.032 | 5,093,793 | +0.15(+1.96%) |
Apr 19, 2011 | 7.967 | 7.971 | 7.800 | 7.878 | 7,105,167 | -0.04(-0.54%) |
Apr 18, 2011 | 7.920 | 7.998 | 7.777 | 7.920 | 10,040,394 | -0.12(-1.44%) |
Apr 15, 2011 | 7.955 | 8.040 | 7.932 | 8.036 | 5,138,278 | +0.07(+0.82%) |
Apr 14, 2011 | 7.916 | 7.971 | 7.777 | 7.971 | 5,116,317 | +0.01(+0.15%) |
Apr 13, 2011 | 8.009 | 8.052 | 7.932 | 7.959 | 4,752,997 | +0.02(+0.24%) |
Apr 12, 2011 | 7.955 | 8.021 | 7.858 | 7.940 | 7,077,246 | -0.07(-0.92%) |
Apr 11, 2011 | 8.237 | 8.237 | 7.974 | 8.013 | 9,628,399 | -0.24(-2.91%) |
Apr 08, 2011 | 8.322 | 8.350 | 8.183 | 8.253 | 8,178,776 | -0.03(-0.37%) |
Apr 07, 2011 | 8.272 | 8.361 | 8.213 | 8.284 | 8,416,778 | +0.04(+0.47%) |
Apr 06, 2011 | 8.218 | 8.249 | 8.152 | 8.245 | 6,782,886 | +0.09(+1.14%) |
Apr 05, 2011 | 8.295 | 8.307 | 7.831 | 8.152 | 10,282,357 | -0.15(-1.86%) |
Apr 04, 2011 | 8.330 | 8.350 | 8.203 | 8.307 | 4,695,368 | -0.02(-0.28%) |
Apr 01, 2011 | 8.280 | 8.384 | 8.226 | 8.330 | 8,755,616 | +0.12(+1.46%) |
Mar 31, 2011 | 8.400 | 8.454 | 8.177 | 8.210 | 7,863,929 | -0.12(-1.44%) |
Mar 30, 2011 | 8.377 | 8.377 | 8.183 | 8.330 | 7,764,529 | +0.20(+2.47%) |
Mar 29, 2011 | 8.264 | 8.288 | 8.017 | 8.129 | 15,191,051 | -0.18(-2.19%) |
Mar 28, 2011 | 8.315 | 8.350 | 8.268 | 8.311 | 5,407,027 | +0.01(+0.14%) |
Mar 25, 2011 | 8.280 | 8.373 | 8.261 | 8.299 | 7,206,485 | -0.01(-0.09%) |
Mar 24, 2011 | 8.249 | 8.315 | 8.210 | 8.307 | 8,427,074 | +0.14(+1.70%) |
Mar 23, 2011 | 8.156 | 8.218 | 8.102 | 8.168 | 6,989,343 | -0.03(-0.33%) |
Mar 22, 2011 | 8.234 | 8.311 | 8.141 | 8.195 | 6,526,890 | -0.06(-0.70%) |
Mar 21, 2011 | 8.187 | 8.261 | 8.152 | 8.253 | 9,347,984 | +0.14(+1.76%) |
Mar 18, 2011 | 8.234 | 8.257 | 8.073 | 8.110 | 10,218,212 | -0.03(-0.33%) |
Mar 17, 2011 | 8.214 | 8.264 | 8.032 | 8.137 | 11,345,142 | +0.12(+1.45%) |
Mar 16, 2011 | 7.959 | 8.071 | 7.924 | 8.021 | 16,739,075 | -0.01(-0.10%) |
Mar 15, 2011 | 7.994 | 8.063 | 7.994 | 8.029 | 11,433,340 | +0.01(+0.10%) |
Mar 14, 2011 | 7.878 | 8.079 | 7.808 | 8.021 | 18,807,986 | -0.08(-1.00%) |
Mar 11, 2011 | 7.932 | 8.129 | 7.847 | 8.102 | 15,400,195 | +0.25(+3.20%) |
Mar 10, 2011 | 7.889 | 7.897 | 7.769 | 7.851 | 11,964,556 | -0.09(-1.12%) |
Mar 09, 2011 | 7.932 | 8.009 | 7.885 | 7.940 | 9,499,688 | -0.01(-0.10%) |
Mar 08, 2011 | 7.920 | 8.040 | 7.758 | 7.947 | 16,886,426 | +0.13(+1.68%) |
Mar 07, 2011 | 7.677 | 7.858 | 7.665 | 7.816 | 15,784,900 | +0.18(+2.38%) |
Mar 04, 2011 | 7.518 | 7.638 | 7.495 | 7.634 | 11,633,338 | +0.18(+2.44%) |
Mar 03, 2011 | 7.294 | 7.518 | 7.294 | 7.452 | 28,288,914 | +0.26(+3.60%) |
Mar 02, 2011 | 7.170 | 7.309 | 7.135 | 7.193 | 9,617,761 | +0.05(+0.65%) |
Mar 01, 2011 | 7.247 | 7.302 | 7.100 | 7.147 | 9,809,361 | -0.14(-1.86%) |
Feb 28, 2011 | 7.255 | 7.309 | 7.201 | 7.282 | 6,833,688 | +0.09(+1.29%) |
Feb 25, 2011 | 7.216 | 7.298 | 7.158 | 7.189 | 6,609,252 | +0.03(+0.43%) |
Feb 24, 2011 | 7.170 | 7.232 | 7.077 | 7.158 | 8,481,999 | -0.03(-0.43%) |
Feb 23, 2011 | 7.189 | 7.340 | 7.131 | 7.189 | 6,639,627 | -0.08(-1.06%) |
Feb 22, 2011 | 7.452 | 7.452 | 7.174 | 7.267 | 17,534,732 | -0.22(-2.99%) |
Feb 18, 2011 | 7.592 | 7.623 | 7.414 | 7.491 | 12,049,478 | -0.06(-0.82%) |
Feb 17, 2011 | 7.576 | 7.681 | 7.541 | 7.553 | 12,235,958 | -0.07(-0.96%) |
Feb 16, 2011 | 7.642 | 7.673 | 7.599 | 7.626 | 9,843,974 | -0.02(-0.20%) |
Feb 15, 2011 | 7.650 | 7.723 | 7.615 | 7.642 | 7,799,688 | -0.05(-0.70%) |
Feb 14, 2011 | 7.684 | 7.735 | 7.652 | 7.696 | 6,088,187 | +0.05(+0.66%) |
Feb 11, 2011 | 7.603 | 7.696 | 7.545 | 7.646 | 9,824,338 | +0.00(+0.00%) |
Feb 10, 2011 | 7.588 | 7.688 | 7.557 | 7.646 | 9,549,774 | -0.01(-0.15%) |
Feb 09, 2011 | 7.715 | 7.719 | 7.638 | 7.657 | 7,962,495 | -0.09(-1.10%) |
Feb 08, 2011 | 7.619 | 7.766 | 7.584 | 7.742 | 10,723,292 | +0.14(+1.83%) |
Feb 07, 2011 | 7.564 | 7.634 | 7.522 | 7.603 | 6,279,815 | +0.06(+0.77%) |
Feb 04, 2011 | 7.580 | 7.634 | 7.468 | 7.545 | 5,338,072 | +0.01(+0.15%) |
Feb 03, 2011 | 7.506 | 7.545 | 7.437 | 7.534 | 6,486,022 | +0.02(+0.21%) |
Feb 02, 2011 | 7.448 | 7.522 | 7.375 | 7.518 | 10,892,220 | +0.09(+1.14%) |