Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 6.966 | 7.096 | 6.179 | 6.551 | 1,547,035 | -0.96(-12.77%) |
Apr 28, 2011 | 7.447 | 7.537 | 7.342 | 7.511 | 301,995 | -0.02(-0.22%) |
Apr 27, 2011 | 7.603 | 7.717 | 7.470 | 7.527 | 618,730 | -0.09(-1.18%) |
Apr 26, 2011 | 7.627 | 7.776 | 7.617 | 7.617 | 277,207 | -0.00(-0.06%) |
Apr 25, 2011 | 7.617 | 7.698 | 7.544 | 7.622 | 273,243 | +0.04(+0.56%) |
Apr 21, 2011 | 7.603 | 7.603 | 7.527 | 7.579 | 157,938 | +0.02(+0.30%) |
Apr 20, 2011 | 7.556 | 7.582 | 7.516 | 7.557 | 162,811 | +0.07(+0.97%) |
Apr 19, 2011 | 7.421 | 7.565 | 7.421 | 7.484 | 218,419 | +0.09(+1.25%) |
Apr 18, 2011 | 7.494 | 7.537 | 7.354 | 7.392 | 430,122 | -0.14(-1.86%) |
Apr 15, 2011 | 7.345 | 7.577 | 7.345 | 7.532 | 322,565 | +0.02(+0.25%) |
Apr 14, 2011 | 7.392 | 7.529 | 7.319 | 7.513 | 267,923 | +0.09(+1.15%) |
Apr 13, 2011 | 7.480 | 7.567 | 7.413 | 7.428 | 270,524 | -0.01(-0.13%) |
Apr 12, 2011 | 7.380 | 7.596 | 7.380 | 7.437 | 410,375 | -0.10(-1.29%) |
Apr 11, 2011 | 8.020 | 8.020 | 7.236 | 7.534 | 919,337 | -0.44(-5.55%) |
Apr 08, 2011 | 8.065 | 8.110 | 7.816 | 7.977 | 824,192 | -0.10(-1.20%) |
Apr 07, 2011 | 8.103 | 8.254 | 7.997 | 8.074 | 760,832 | +0.01(+0.18%) |
Apr 06, 2011 | 7.987 | 8.148 | 7.952 | 8.060 | 769,555 | +0.14(+1.73%) |
Apr 05, 2011 | 7.816 | 8.072 | 7.816 | 7.923 | 391,997 | +0.13(+1.67%) |
Apr 04, 2011 | 7.773 | 7.854 | 7.636 | 7.792 | 365,964 | +0.07(+0.95%) |
Apr 01, 2011 | 7.579 | 7.807 | 7.579 | 7.719 | 528,982 | +0.16(+2.07%) |
Mar 31, 2011 | 7.681 | 7.695 | 7.499 | 7.563 | 468,919 | -0.02(-0.22%) |
Mar 30, 2011 | 7.397 | 7.638 | 7.366 | 7.579 | 483,105 | +0.20(+2.66%) |
Mar 29, 2011 | 7.378 | 7.463 | 7.361 | 7.383 | 212,986 | +0.03(+0.40%) |
Mar 28, 2011 | 7.306 | 7.566 | 7.306 | 7.353 | 436,416 | +0.06(+0.81%) |
Mar 25, 2011 | 7.244 | 7.426 | 7.188 | 7.294 | 336,320 | +0.06(+0.88%) |
Mar 24, 2011 | 7.218 | 7.263 | 7.134 | 7.230 | 197,126 | -0.01(-0.13%) |
Mar 23, 2011 | 7.251 | 7.287 | 7.093 | 7.240 | 217,157 | -0.02(-0.29%) |
Mar 22, 2011 | 7.221 | 7.294 | 7.128 | 7.261 | 272,771 | +0.07(+0.92%) |
Mar 21, 2011 | 7.166 | 7.251 | 7.060 | 7.195 | 452,044 | +0.02(+0.26%) |
Mar 18, 2011 | 7.145 | 7.240 | 7.069 | 7.176 | 409,292 | +0.08(+1.10%) |
Mar 17, 2011 | 7.178 | 7.294 | 7.081 | 7.098 | 448,005 | -0.04(-0.56%) |
Mar 16, 2011 | 7.367 | 7.445 | 7.138 | 7.138 | 396,582 | -0.22(-3.02%) |
Mar 15, 2011 | 7.299 | 7.450 | 7.117 | 7.360 | 653,514 | -0.09(-1.21%) |
Mar 14, 2011 | 7.185 | 7.459 | 7.039 | 7.450 | 367,597 | +0.19(+2.64%) |
Mar 11, 2011 | 7.216 | 7.329 | 7.119 | 7.258 | 348,315 | -0.02(-0.29%) |
Mar 10, 2011 | 7.495 | 7.509 | 7.235 | 7.280 | 408,222 | -0.30(-3.93%) |
Mar 09, 2011 | 7.668 | 7.755 | 7.523 | 7.578 | 428,761 | -0.05(-0.68%) |
Mar 08, 2011 | 7.384 | 7.656 | 7.377 | 7.630 | 231,626 | +0.24(+3.20%) |
Mar 07, 2011 | 7.462 | 7.474 | 7.273 | 7.393 | 234,591 | -0.07(-0.98%) |
Mar 04, 2011 | 7.483 | 7.528 | 7.332 | 7.467 | 391,960 | -0.00(-0.06%) |
Mar 03, 2011 | 7.400 | 7.662 | 7.400 | 7.471 | 457,061 | +0.13(+1.84%) |
Mar 02, 2011 | 7.230 | 7.384 | 7.190 | 7.336 | 363,029 | +0.12(+1.64%) |
Mar 01, 2011 | 7.242 | 7.329 | 7.152 | 7.218 | 808,493 | +0.03(+0.39%) |
Feb 28, 2011 | 7.232 | 7.292 | 7.152 | 7.190 | 392,598 | -0.06(-0.85%) |
Feb 25, 2011 | 7.010 | 7.270 | 7.010 | 7.251 | 352,883 | +0.26(+3.79%) |
Feb 24, 2011 | 7.088 | 7.119 | 6.970 | 6.987 | 610,644 | -0.12(-1.70%) |
Feb 23, 2011 | 7.091 | 7.171 | 6.913 | 7.107 | 361,570 | -0.01(-0.13%) |
Feb 22, 2011 | 7.230 | 7.303 | 7.005 | 7.117 | 807,931 | -0.10(-1.44%) |
Feb 18, 2011 | 7.152 | 7.504 | 7.096 | 7.221 | 766,291 | +0.03(+0.46%) |
Feb 17, 2011 | 6.559 | 7.261 | 6.554 | 7.188 | 1,159,926 | +0.89(+14.20%) |
Feb 16, 2011 | 6.138 | 6.315 | 6.126 | 6.294 | 284,398 | +0.18(+2.90%) |
Feb 15, 2011 | 6.254 | 6.296 | 6.109 | 6.117 | 312,004 | -0.15(-2.41%) |
Feb 14, 2011 | 6.105 | 6.306 | 5.989 | 6.268 | 434,204 | +0.18(+3.03%) |
Feb 11, 2011 | 5.984 | 6.095 | 5.958 | 6.083 | 141,660 | +0.10(+1.70%) |
Feb 10, 2011 | 5.842 | 5.982 | 5.774 | 5.982 | 279,593 | +0.12(+2.06%) |
Feb 09, 2011 | 5.927 | 5.927 | 5.788 | 5.861 | 162,913 | -0.10(-1.67%) |
Feb 08, 2011 | 5.949 | 6.022 | 5.906 | 5.960 | 175,411 | +0.01(+0.20%) |
Feb 07, 2011 | 5.875 | 6.090 | 5.875 | 5.949 | 243,355 | +0.09(+1.57%) |
Feb 04, 2011 | 5.854 | 5.897 | 5.793 | 5.856 | 205,534 | +0.01(+0.20%) |
Feb 03, 2011 | 5.778 | 5.864 | 5.639 | 5.845 | 355,607 | +0.09(+1.48%) |
Feb 02, 2011 | 5.771 | 5.816 | 5.693 | 5.759 | 188,324 | -0.04(-0.69%) |