Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.070 | 8.174 | 8.006 | 8.165 | 3,044,898 | +0.07(+0.90%) |
Apr 28, 2011 | 8.052 | 8.124 | 7.999 | 8.093 | 4,117,826 | +0.00(+0.06%) |
Apr 27, 2011 | 8.111 | 8.133 | 7.934 | 8.088 | 4,170,421 | -0.02(-0.28%) |
Apr 26, 2011 | 8.011 | 8.149 | 7.997 | 8.111 | 2,844,624 | +0.12(+1.48%) |
Apr 25, 2011 | 8.065 | 8.065 | 7.924 | 7.993 | 2,210,403 | -0.03(-0.34%) |
Apr 21, 2011 | 8.047 | 8.097 | 7.902 | 8.020 | 3,487,450 | +0.08(+1.03%) |
Apr 20, 2011 | 7.947 | 8.052 | 7.929 | 7.938 | 3,696,569 | +0.10(+1.33%) |
Apr 19, 2011 | 7.656 | 7.847 | 7.620 | 7.834 | 5,663,394 | +0.20(+2.62%) |
Apr 18, 2011 | 7.661 | 7.706 | 7.538 | 7.634 | 5,870,285 | -0.15(-1.93%) |
Apr 15, 2011 | 7.902 | 7.906 | 7.765 | 7.784 | 4,117,377 | -0.12(-1.50%) |
Apr 14, 2011 | 7.679 | 7.929 | 7.665 | 7.902 | 5,798,086 | +0.17(+2.23%) |
Apr 13, 2011 | 7.829 | 7.899 | 7.706 | 7.729 | 4,010,168 | -0.05(-0.58%) |
Apr 12, 2011 | 7.847 | 7.897 | 7.643 | 7.774 | 4,873,062 | -0.17(-2.12%) |
Apr 11, 2011 | 8.020 | 8.061 | 7.884 | 7.943 | 3,604,006 | -0.09(-1.08%) |
Apr 08, 2011 | 8.120 | 8.156 | 8.015 | 8.029 | 2,652,077 | -0.03(-0.34%) |
Apr 07, 2011 | 8.093 | 8.147 | 8.047 | 8.056 | 3,701,241 | -0.05(-0.62%) |
Apr 06, 2011 | 8.088 | 8.148 | 8.040 | 8.106 | 3,415,101 | +0.08(+0.96%) |
Apr 05, 2011 | 8.093 | 8.124 | 7.997 | 8.029 | 5,679,195 | -0.14(-1.67%) |
Apr 04, 2011 | 8.211 | 8.211 | 8.129 | 8.165 | 2,274,142 | -0.01(-0.11%) |
Apr 01, 2011 | 8.138 | 8.215 | 8.120 | 8.174 | 3,489,237 | +0.14(+1.70%) |
Mar 31, 2011 | 8.029 | 8.097 | 7.979 | 8.038 | 3,942,842 | +0.00(+0.06%) |
Mar 30, 2011 | 7.938 | 8.065 | 7.897 | 8.033 | 5,414,460 | +0.15(+1.90%) |
Mar 29, 2011 | 7.734 | 7.884 | 7.702 | 7.884 | 4,279,186 | +0.09(+1.17%) |
Mar 28, 2011 | 7.956 | 8.011 | 7.788 | 7.793 | 4,542,887 | -0.13(-1.61%) |
Mar 25, 2011 | 7.970 | 8.021 | 7.915 | 7.920 | 2,907,892 | -0.04(-0.51%) |
Mar 24, 2011 | 7.938 | 8.043 | 7.872 | 7.961 | 3,852,376 | +0.06(+0.81%) |
Mar 23, 2011 | 7.911 | 7.920 | 7.811 | 7.897 | 3,999,598 | -0.05(-0.69%) |
Mar 22, 2011 | 8.006 | 8.083 | 7.915 | 7.952 | 4,137,677 | -0.05(-0.57%) |
Mar 21, 2011 | 8.002 | 8.024 | 7.938 | 7.997 | 6,057,537 | +0.26(+3.41%) |
Mar 18, 2011 | 7.679 | 7.752 | 7.643 | 7.734 | 7,281,349 | +0.17(+2.22%) |
Mar 17, 2011 | 7.675 | 7.679 | 7.466 | 7.565 | 6,363,685 | +0.15(+2.02%) |
Mar 16, 2011 | 7.515 | 7.725 | 7.311 | 7.416 | 14,661,898 | +0.00(+0.06%) |
Mar 15, 2011 | 7.461 | 7.843 | 7.397 | 7.411 | 17,592,170 | -0.43(-5.50%) |
Mar 14, 2011 | 7.915 | 7.938 | 7.702 | 7.843 | 9,891,900 | -0.28(-3.47%) |
Mar 11, 2011 | 8.033 | 8.165 | 7.979 | 8.124 | 5,764,538 | -0.05(-0.67%) |
Mar 10, 2011 | 8.247 | 8.261 | 8.115 | 8.179 | 6,431,214 | -0.15(-1.80%) |
Mar 09, 2011 | 8.452 | 8.497 | 8.306 | 8.329 | 8,998,471 | -0.10(-1.13%) |
Mar 08, 2011 | 8.406 | 8.506 | 8.352 | 8.424 | 9,002,208 | +0.04(+0.43%) |
Mar 07, 2011 | 8.638 | 8.683 | 8.347 | 8.388 | 6,638,420 | -0.19(-2.22%) |
Mar 04, 2011 | 8.697 | 8.747 | 8.524 | 8.579 | 6,363,137 | -0.09(-1.05%) |
Mar 03, 2011 | 8.506 | 8.715 | 8.506 | 8.670 | 5,192,207 | +0.23(+2.75%) |
Mar 02, 2011 | 8.520 | 8.597 | 8.392 | 8.438 | 8,341,421 | -0.13(-1.49%) |
Mar 01, 2011 | 8.647 | 8.715 | 8.533 | 8.565 | 9,044,991 | +0.00(+0.05%) |
Feb 28, 2011 | 8.524 | 8.611 | 8.488 | 8.561 | 5,047,565 | +0.05(+0.59%) |
Feb 25, 2011 | 8.556 | 8.579 | 8.424 | 8.511 | 3,615,969 | +0.06(+0.70%) |
Feb 24, 2011 | 8.270 | 8.629 | 8.247 | 8.452 | 10,406,768 | +0.21(+2.59%) |
Feb 23, 2011 | 8.270 | 8.342 | 8.161 | 8.238 | 8,568,976 | -0.08(-0.93%) |
Feb 22, 2011 | 8.533 | 8.633 | 8.256 | 8.315 | 9,684,749 | -0.40(-4.59%) |
Feb 18, 2011 | 8.774 | 8.783 | 8.629 | 8.715 | 6,142,162 | +0.08(+0.91%) |
Feb 17, 2011 | 8.726 | 8.726 | 8.635 | 8.637 | 6,454,300 | -0.04(-0.41%) |
Feb 16, 2011 | 8.516 | 8.722 | 8.516 | 8.673 | 7,182,547 | +0.21(+2.44%) |
Feb 15, 2011 | 8.296 | 8.489 | 8.260 | 8.466 | 7,181,496 | +0.21(+2.50%) |
Feb 14, 2011 | 8.220 | 8.274 | 8.135 | 8.260 | 4,671,384 | +0.12(+1.43%) |
Feb 11, 2011 | 8.050 | 8.220 | 7.911 | 8.144 | 10,021,911 | +0.05(+0.61%) |
Feb 10, 2011 | 8.332 | 8.350 | 7.957 | 8.094 | 14,214,056 | -0.41(-4.80%) |
Feb 09, 2011 | 8.583 | 8.619 | 8.453 | 8.502 | 6,201,835 | -0.13(-1.56%) |
Feb 08, 2011 | 8.686 | 8.704 | 8.552 | 8.637 | 4,255,630 | -0.03(-0.36%) |
Feb 07, 2011 | 8.552 | 8.740 | 8.552 | 8.668 | 5,071,181 | +0.12(+1.36%) |
Feb 04, 2011 | 8.502 | 8.619 | 8.475 | 8.552 | 7,820,918 | +0.13(+1.60%) |
Feb 03, 2011 | 8.166 | 8.431 | 8.117 | 8.417 | 5,811,255 | +0.30(+3.70%) |
Feb 02, 2011 | 8.108 | 8.193 | 8.081 | 8.117 | 3,443,385 | +0.01(+0.17%) |