Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 7.847 | 7.889 | 7.799 | 7.826 | 385,021 | -0.06(-0.79%) |
Apr 28, 2011 | 7.826 | 7.916 | 7.812 | 7.889 | 482,806 | +0.07(+0.89%) |
Apr 27, 2011 | 7.819 | 7.896 | 7.771 | 7.819 | 534,682 | -0.02(-0.27%) |
Apr 26, 2011 | 7.840 | 7.889 | 7.806 | 7.840 | 872,840 | +0.01(+0.09%) |
Apr 25, 2011 | 7.812 | 7.868 | 7.743 | 7.833 | 552,454 | +0.06(+0.71%) |
Apr 21, 2011 | 7.715 | 7.875 | 7.708 | 7.778 | 701,853 | +0.07(+0.90%) |
Apr 20, 2011 | 7.743 | 7.805 | 7.680 | 7.708 | 860,788 | +0.00(+0.00%) |
Apr 19, 2011 | 7.854 | 7.868 | 7.653 | 7.708 | 1,221,569 | -0.17(-2.12%) |
Apr 18, 2011 | 7.993 | 7.993 | 7.785 | 7.875 | 960,688 | -0.12(-1.48%) |
Apr 15, 2011 | 8.070 | 8.077 | 7.945 | 7.993 | 818,452 | -0.09(-1.12%) |
Apr 14, 2011 | 8.035 | 8.160 | 8.028 | 8.084 | 806,270 | +0.01(+0.17%) |
Apr 13, 2011 | 8.146 | 8.174 | 8.042 | 8.070 | 875,181 | -0.04(-0.51%) |
Apr 12, 2011 | 8.125 | 8.146 | 7.993 | 8.111 | 1,110,068 | -0.08(-1.02%) |
Apr 11, 2011 | 8.348 | 8.348 | 8.132 | 8.195 | 753,689 | -0.15(-1.83%) |
Apr 08, 2011 | 8.452 | 8.452 | 8.285 | 8.348 | 484,493 | -0.08(-0.91%) |
Apr 07, 2011 | 8.445 | 8.528 | 8.375 | 8.424 | 1,201,183 | -0.01(-0.08%) |
Apr 06, 2011 | 8.362 | 8.473 | 8.327 | 8.431 | 1,069,522 | +0.10(+1.25%) |
Apr 05, 2011 | 8.320 | 8.445 | 8.257 | 8.327 | 1,128,347 | +0.01(+0.17%) |
Apr 04, 2011 | 8.278 | 8.362 | 8.243 | 8.313 | 770,921 | +0.07(+0.84%) |
Apr 01, 2011 | 8.230 | 8.306 | 8.202 | 8.243 | 542,375 | +0.01(+0.17%) |
Mar 31, 2011 | 8.236 | 8.278 | 8.174 | 8.230 | 717,537 | +0.01(+0.17%) |
Mar 30, 2011 | 8.216 | 8.216 | 8.216 | 8.216 | 902,748 | +0.01(+0.08%) |
Mar 29, 2011 | 8.341 | 8.369 | 8.195 | 8.209 | 621,236 | -0.15(-1.75%) |
Mar 28, 2011 | 8.424 | 8.480 | 8.348 | 8.355 | 444,787 | -0.07(-0.83%) |
Mar 25, 2011 | 8.403 | 8.508 | 8.375 | 8.424 | 731,485 | +0.06(+0.75%) |
Mar 24, 2011 | 8.216 | 8.410 | 8.167 | 8.362 | 1,001,554 | +0.15(+1.86%) |
Mar 23, 2011 | 8.209 | 8.268 | 8.160 | 8.209 | 330,892 | -0.02(-0.25%) |
Mar 22, 2011 | 8.195 | 8.313 | 8.174 | 8.230 | 506,581 | +0.01(+0.17%) |
Mar 21, 2011 | 8.139 | 8.249 | 8.132 | 8.216 | 764,844 | +0.08(+0.94%) |
Mar 18, 2011 | 8.070 | 8.195 | 8.056 | 8.139 | 1,013,921 | +0.15(+1.83%) |
Mar 17, 2011 | 8.209 | 8.250 | 7.972 | 7.993 | 1,431,571 | -0.13(-1.63%) |
Mar 16, 2011 | 8.285 | 8.369 | 8.104 | 8.125 | 1,286,184 | -0.06(-0.76%) |
Mar 15, 2011 | 8.271 | 8.619 | 8.132 | 8.188 | 3,399,293 | -0.43(-5.00%) |
Mar 14, 2011 | 8.619 | 8.695 | 8.535 | 8.619 | 758,579 | -0.10(-1.12%) |
Mar 11, 2011 | 8.667 | 8.737 | 8.626 | 8.716 | 611,730 | -0.03(-0.40%) |
Mar 10, 2011 | 8.501 | 8.799 | 8.365 | 8.751 | 1,865,900 | +0.14(+1.61%) |
Mar 09, 2011 | 8.570 | 8.612 | 8.480 | 8.612 | 376,229 | +0.01(+0.16%) |
Mar 08, 2011 | 8.452 | 8.633 | 8.417 | 8.598 | 700,514 | +0.11(+1.31%) |
Mar 07, 2011 | 8.660 | 8.688 | 8.445 | 8.487 | 548,929 | -0.17(-2.01%) |
Mar 04, 2011 | 8.647 | 8.688 | 8.549 | 8.660 | 483,970 | +0.03(+0.40%) |
Mar 03, 2011 | 8.598 | 8.723 | 8.598 | 8.626 | 768,989 | +0.09(+1.06%) |
Mar 02, 2011 | 8.480 | 8.634 | 8.459 | 8.535 | 634,029 | +0.02(+0.24%) |
Mar 01, 2011 | 8.667 | 8.723 | 8.445 | 8.514 | 760,827 | -0.15(-1.69%) |
Feb 28, 2011 | 8.563 | 8.723 | 8.542 | 8.660 | 687,417 | +0.13(+1.55%) |
Feb 25, 2011 | 8.494 | 8.549 | 8.431 | 8.528 | 421,580 | +0.06(+0.66%) |
Feb 24, 2011 | 8.369 | 8.563 | 8.341 | 8.473 | 840,116 | +0.08(+0.99%) |
Feb 23, 2011 | 8.369 | 8.605 | 8.014 | 8.389 | 1,543,626 | +0.08(+0.92%) |
Feb 22, 2011 | 8.577 | 8.653 | 8.292 | 8.313 | 1,417,521 | -0.42(-4.78%) |
Feb 18, 2011 | 8.744 | 8.779 | 8.688 | 8.730 | 1,026,576 | -0.03(-0.32%) |
Feb 17, 2011 | 8.758 | 8.799 | 8.647 | 8.758 | 656,059 | -0.01(-0.08%) |
Feb 16, 2011 | 8.793 | 8.827 | 8.744 | 8.765 | 1,151,655 | -0.02(-0.24%) |
Feb 15, 2011 | 8.549 | 8.786 | 8.549 | 8.786 | 1,457,309 | +0.19(+2.27%) |
Feb 14, 2011 | 8.487 | 8.633 | 8.417 | 8.591 | 1,150,558 | +0.13(+1.56%) |
Feb 11, 2011 | 8.327 | 8.459 | 8.306 | 8.459 | 701,232 | +0.10(+1.16%) |
Feb 10, 2011 | 8.327 | 8.375 | 8.236 | 8.362 | 734,216 | -0.03(-0.33%) |
Feb 09, 2011 | 8.494 | 8.549 | 8.348 | 8.389 | 829,802 | -0.10(-1.23%) |
Feb 08, 2011 | 8.480 | 8.521 | 8.431 | 8.494 | 701,039 | +0.03(+0.41%) |
Feb 07, 2011 | 8.431 | 8.494 | 8.410 | 8.459 | 972,998 | +0.03(+0.33%) |
Feb 04, 2011 | 8.410 | 8.480 | 8.334 | 8.431 | 833,456 | -0.01(-0.08%) |
Feb 03, 2011 | 8.459 | 8.459 | 8.271 | 8.438 | 1,339,632 | +0.04(+0.50%) |
Feb 02, 2011 | 8.160 | 8.445 | 8.132 | 8.396 | 2,028,971 | +0.24(+2.90%) |