Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 7.060 | 7.130 | 6.950 | 6.970 | 15,576,882 | -0.23(-3.19%) |
Apr 28, 2011 | 7.050 | 7.322 | 7.000 | 7.200 | 16,182,231 | -0.31(-4.13%) |
Apr 27, 2011 | 7.520 | 7.530 | 7.290 | 7.510 | 7,031,552 | +0.04(+0.54%) |
Apr 26, 2011 | 7.300 | 7.520 | 7.280 | 7.470 | 7,803,370 | +0.17(+2.33%) |
Apr 25, 2011 | 7.350 | 7.380 | 7.240 | 7.300 | 3,454,462 | +0.01(+0.14%) |
Apr 21, 2011 | 7.150 | 7.290 | 7.150 | 7.290 | 3,213,576 | +0.12(+1.67%) |
Apr 20, 2011 | 7.050 | 7.250 | 7.050 | 7.170 | 4,944,430 | +0.21(+3.02%) |
Apr 19, 2011 | 7.040 | 7.090 | 6.910 | 6.960 | 4,021,437 | -0.05(-0.71%) |
Apr 18, 2011 | 6.970 | 7.010 | 6.870 | 7.010 | 4,380,315 | -0.06(-0.85%) |
Apr 15, 2011 | 7.030 | 7.090 | 6.950 | 7.070 | 3,953,600 | +0.05(+0.71%) |
Apr 14, 2011 | 7.000 | 7.160 | 6.940 | 7.020 | 8,781,623 | +0.02(+0.29%) |
Apr 13, 2011 | 6.960 | 7.060 | 6.830 | 7.000 | 9,511,518 | +0.04(+0.57%) |
Apr 12, 2011 | 7.000 | 7.050 | 6.910 | 6.960 | 5,188,915 | -0.13(-1.83%) |
Apr 11, 2011 | 7.240 | 7.250 | 6.980 | 7.090 | 6,989,579 | -0.19(-2.61%) |
Apr 08, 2011 | 7.360 | 7.430 | 7.230 | 7.280 | 4,818,604 | +0.01(+0.14%) |
Apr 07, 2011 | 7.250 | 7.400 | 7.240 | 7.270 | 3,349,846 | -0.02(-0.27%) |
Apr 06, 2011 | 7.280 | 7.330 | 7.180 | 7.290 | 4,001,296 | +0.08(+1.11%) |
Apr 05, 2011 | 7.290 | 7.330 | 7.100 | 7.210 | 4,390,511 | -0.07(-0.96%) |
Apr 04, 2011 | 7.270 | 7.390 | 7.170 | 7.280 | 3,994,931 | +0.03(+0.41%) |
Apr 01, 2011 | 7.490 | 7.530 | 7.220 | 7.250 | 5,827,864 | -0.22(-2.95%) |
Mar 31, 2011 | 7.590 | 7.590 | 7.440 | 7.470 | 4,507,122 | -0.14(-1.84%) |
Mar 30, 2011 | 7.570 | 7.660 | 7.440 | 7.610 | 11,915,049 | +0.18(+2.42%) |
Mar 29, 2011 | 7.260 | 7.600 | 7.130 | 7.430 | 9,176,509 | +0.14(+1.92%) |
Mar 28, 2011 | 7.380 | 7.390 | 7.280 | 7.290 | 3,930,814 | -0.05(-0.68%) |
Mar 25, 2011 | 7.370 | 7.430 | 7.280 | 7.340 | 2,626,700 | -0.02(-0.27%) |
Mar 24, 2011 | 7.370 | 7.430 | 7.250 | 7.360 | 5,639,041 | +0.03(+0.41%) |
Mar 23, 2011 | 7.180 | 7.380 | 7.170 | 7.330 | 4,924,578 | +0.15(+2.09%) |
Mar 22, 2011 | 7.190 | 7.310 | 7.160 | 7.180 | 6,392,001 | -0.03(-0.42%) |
Mar 21, 2011 | 7.315 | 7.400 | 7.200 | 7.210 | 6,809,870 | +0.00(+0.00%) |
Mar 18, 2011 | 7.230 | 7.420 | 7.150 | 7.210 | 19,879,710 | +0.04(+0.56%) |
Mar 17, 2011 | 7.340 | 7.340 | 7.080 | 7.170 | 9,070,396 | -0.07(-0.97%) |
Mar 16, 2011 | 7.340 | 7.400 | 7.140 | 7.240 | 9,487,126 | -0.17(-2.29%) |
Mar 15, 2011 | 7.180 | 7.490 | 7.180 | 7.410 | 5,301,007 | -0.11(-1.46%) |
Mar 14, 2011 | 7.480 | 7.600 | 7.390 | 7.520 | 5,437,899 | -0.03(-0.40%) |
Mar 11, 2011 | 7.360 | 7.610 | 7.260 | 7.550 | 6,376,160 | +0.14(+1.89%) |
Mar 10, 2011 | 7.530 | 7.580 | 7.340 | 7.410 | 6,200,038 | -0.21(-2.76%) |
Mar 09, 2011 | 7.900 | 7.930 | 7.600 | 7.620 | 7,661,222 | -0.31(-3.91%) |
Mar 08, 2011 | 7.830 | 8.070 | 7.721 | 7.930 | 3,769,326 | +0.10(+1.28%) |
Mar 07, 2011 | 8.110 | 8.120 | 7.750 | 7.830 | 5,471,804 | -0.21(-2.61%) |
Mar 04, 2011 | 8.100 | 8.180 | 7.950 | 8.040 | 3,773,341 | -0.09(-1.11%) |
Mar 03, 2011 | 7.860 | 8.150 | 7.850 | 8.130 | 7,995,701 | +0.38(+4.90%) |
Mar 02, 2011 | 7.900 | 7.930 | 7.670 | 7.750 | 10,715,705 | -0.15(-1.90%) |
Mar 01, 2011 | 8.140 | 8.180 | 7.900 | 7.900 | 6,440,628 | -0.19(-2.35%) |
Feb 28, 2011 | 8.140 | 8.190 | 8.000 | 8.090 | 6,188,209 | -0.03(-0.37%) |
Feb 25, 2011 | 8.160 | 8.250 | 7.960 | 8.120 | 4,928,854 | +0.05(+0.62%) |
Feb 24, 2011 | 8.110 | 8.230 | 8.010 | 8.070 | 9,930,416 | +0.12(+1.51%) |
Feb 23, 2011 | 8.070 | 8.140 | 7.900 | 7.950 | 15,187,778 | -0.16(-1.94%) |
Feb 22, 2011 | 8.260 | 8.330 | 8.090 | 8.107 | 4,643,928 | -0.31(-3.71%) |
Feb 18, 2011 | 8.410 | 8.450 | 8.300 | 8.420 | 3,651,917 | -0.02(-0.24%) |
Feb 17, 2011 | 8.250 | 8.440 | 8.240 | 8.440 | 4,115,888 | +0.20(+2.43%) |
Feb 16, 2011 | 8.190 | 8.350 | 8.110 | 8.240 | 5,722,193 | +0.07(+0.86%) |
Feb 15, 2011 | 8.190 | 8.230 | 8.085 | 8.170 | 5,611,708 | -0.04(-0.49%) |
Feb 14, 2011 | 8.000 | 8.240 | 8.000 | 8.210 | 6,107,379 | +0.17(+2.11%) |
Feb 11, 2011 | 7.970 | 8.040 | 7.770 | 8.040 | 7,585,376 | +0.01(+0.12%) |
Feb 10, 2011 | 7.780 | 8.050 | 7.780 | 8.030 | 4,506,887 | +0.08(+1.01%) |
Feb 09, 2011 | 7.830 | 7.960 | 7.720 | 7.950 | 11,025,061 | +0.11(+1.44%) |
Feb 08, 2011 | 7.930 | 7.950 | 7.770 | 7.838 | 8,445,531 | -0.10(-1.29%) |
Feb 07, 2011 | 7.980 | 7.990 | 7.900 | 7.940 | 6,389,121 | -0.03(-0.38%) |
Feb 04, 2011 | 8.010 | 8.010 | 7.900 | 7.970 | 6,798,526 | -0.02(-0.19%) |
Feb 03, 2011 | 7.990 | 8.010 | 7.840 | 7.985 | 4,945,012 | -0.01(-0.19%) |
Feb 02, 2011 | 8.000 | 8.020 | 7.960 | 8.000 | 4,478,482 | -0.01(-0.12%) |