Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.152 | 8.262 | 8.061 | 8.128 | 3,374,317 | -0.00(-0.03%) |
Apr 28, 2011 | 8.059 | 8.152 | 8.050 | 8.130 | 2,766,037 | +0.08(+1.01%) |
Apr 27, 2011 | 7.936 | 8.061 | 7.925 | 8.048 | 3,081,225 | +0.13(+1.70%) |
Apr 26, 2011 | 7.861 | 7.968 | 7.817 | 7.914 | 3,221,783 | +0.08(+1.07%) |
Apr 25, 2011 | 7.830 | 7.848 | 7.788 | 7.830 | 2,332,765 | +0.01(+0.08%) |
Apr 21, 2011 | 7.839 | 7.854 | 7.729 | 7.824 | 2,412,612 | +0.05(+0.59%) |
Apr 20, 2011 | 7.713 | 7.787 | 7.685 | 7.777 | 2,761,165 | +0.15(+1.99%) |
Apr 19, 2011 | 7.553 | 7.628 | 7.550 | 7.625 | 2,184,884 | +0.09(+1.23%) |
Apr 18, 2011 | 7.599 | 7.610 | 7.476 | 7.533 | 2,648,793 | -0.15(-1.92%) |
Apr 15, 2011 | 7.577 | 7.685 | 7.555 | 7.680 | 3,057,349 | +0.11(+1.45%) |
Apr 14, 2011 | 7.372 | 7.636 | 7.332 | 7.570 | 3,944,233 | +0.17(+2.23%) |
Apr 13, 2011 | 7.456 | 7.469 | 7.383 | 7.405 | 3,142,816 | +0.00(+0.00%) |
Apr 12, 2011 | 7.414 | 7.491 | 7.398 | 7.405 | 4,232,535 | -0.03(-0.36%) |
Apr 11, 2011 | 7.465 | 7.564 | 7.414 | 7.432 | 5,599,613 | -0.04(-0.53%) |
Apr 08, 2011 | 7.568 | 7.586 | 7.443 | 7.471 | 4,049,309 | -0.05(-0.70%) |
Apr 07, 2011 | 7.742 | 7.764 | 7.500 | 7.524 | 4,826,790 | -0.20(-2.65%) |
Apr 06, 2011 | 7.758 | 7.773 | 7.720 | 7.729 | 2,859,422 | -0.01(-0.14%) |
Apr 05, 2011 | 7.769 | 7.813 | 7.727 | 7.740 | 1,959,531 | -0.03(-0.37%) |
Apr 04, 2011 | 7.753 | 7.808 | 7.687 | 7.769 | 3,043,460 | +0.05(+0.63%) |
Apr 01, 2011 | 7.749 | 7.786 | 7.705 | 7.720 | 3,808,388 | +0.01(+0.11%) |
Mar 31, 2011 | 7.621 | 7.742 | 7.610 | 7.711 | 2,594,134 | +0.09(+1.16%) |
Mar 30, 2011 | 7.625 | 7.628 | 7.621 | 7.623 | 2,423,939 | +0.11(+1.41%) |
Mar 29, 2011 | 7.443 | 7.550 | 7.343 | 7.517 | 4,125,697 | +0.06(+0.86%) |
Mar 28, 2011 | 7.476 | 7.515 | 7.427 | 7.454 | 2,157,766 | -0.01(-0.12%) |
Mar 25, 2011 | 7.405 | 7.522 | 7.372 | 7.462 | 1,861,937 | +0.08(+1.07%) |
Mar 24, 2011 | 7.363 | 7.405 | 7.282 | 7.383 | 3,571,149 | +0.06(+0.87%) |
Mar 23, 2011 | 7.418 | 7.434 | 7.284 | 7.319 | 2,585,236 | -0.10(-1.31%) |
Mar 22, 2011 | 7.469 | 7.528 | 7.405 | 7.416 | 2,283,849 | -0.04(-0.50%) |
Mar 21, 2011 | 7.429 | 7.474 | 7.427 | 7.454 | 2,766,532 | +0.09(+1.23%) |
Mar 18, 2011 | 7.379 | 7.429 | 7.332 | 7.363 | 3,709,073 | +0.05(+0.63%) |
Mar 17, 2011 | 7.423 | 7.434 | 7.262 | 7.317 | 2,755,526 | -0.02(-0.21%) |
Mar 16, 2011 | 7.473 | 7.473 | 7.260 | 7.332 | 6,650,604 | -0.17(-2.23%) |
Mar 15, 2011 | 7.487 | 7.546 | 7.482 | 7.500 | 3,061,439 | -0.03(-0.35%) |
Mar 14, 2011 | 7.489 | 7.537 | 7.423 | 7.526 | 3,174,493 | -0.02(-0.20%) |
Mar 11, 2011 | 7.429 | 7.553 | 7.383 | 7.542 | 3,924,361 | +0.11(+1.45%) |
Mar 10, 2011 | 7.535 | 7.577 | 7.416 | 7.434 | 4,981,681 | -0.17(-2.17%) |
Mar 09, 2011 | 7.650 | 7.702 | 7.577 | 7.599 | 4,987,805 | -0.05(-0.69%) |
Mar 08, 2011 | 7.478 | 7.720 | 7.462 | 7.652 | 5,097,726 | +0.18(+2.36%) |
Mar 07, 2011 | 7.511 | 7.528 | 7.432 | 7.476 | 3,316,580 | -0.02(-0.26%) |
Mar 04, 2011 | 7.489 | 7.509 | 7.447 | 7.495 | 5,618,868 | -0.00(-0.03%) |
Mar 03, 2011 | 7.368 | 7.506 | 7.350 | 7.498 | 4,860,142 | +0.20(+2.68%) |
Mar 02, 2011 | 7.310 | 7.321 | 7.191 | 7.302 | 3,299,478 | -0.02(-0.33%) |
Mar 01, 2011 | 7.504 | 7.504 | 7.315 | 7.326 | 3,672,507 | -0.15(-1.97%) |
Feb 28, 2011 | 7.414 | 7.498 | 7.376 | 7.473 | 3,354,172 | +0.11(+1.56%) |
Feb 25, 2011 | 7.310 | 7.368 | 7.286 | 7.359 | 4,147,430 | +0.08(+1.06%) |
Feb 24, 2011 | 7.390 | 7.423 | 7.189 | 7.282 | 4,104,876 | -0.12(-1.67%) |
Feb 23, 2011 | 7.462 | 7.476 | 7.354 | 7.405 | 3,705,881 | -0.05(-0.65%) |
Feb 22, 2011 | 7.427 | 7.546 | 7.423 | 7.454 | 3,225,755 | -0.03(-0.44%) |
Feb 18, 2011 | 7.451 | 7.528 | 7.434 | 7.487 | 3,245,509 | +0.06(+0.83%) |
Feb 17, 2011 | 7.379 | 7.476 | 7.359 | 7.425 | 6,759,054 | +0.03(+0.45%) |
Feb 16, 2011 | 7.487 | 7.517 | 7.359 | 7.392 | 4,692,212 | -0.07(-1.00%) |
Feb 15, 2011 | 7.438 | 7.500 | 7.394 | 7.467 | 5,313,009 | +0.03(+0.36%) |
Feb 14, 2011 | 7.502 | 7.535 | 7.383 | 7.440 | 3,423,137 | -0.05(-0.62%) |
Feb 11, 2011 | 7.372 | 7.495 | 7.337 | 7.487 | 3,830,362 | +0.12(+1.68%) |
Feb 10, 2011 | 7.222 | 7.381 | 7.169 | 7.363 | 3,897,601 | +0.17(+2.40%) |
Feb 09, 2011 | 7.175 | 7.219 | 7.140 | 7.190 | 2,144,419 | -0.02(-0.21%) |
Feb 08, 2011 | 7.136 | 7.206 | 7.125 | 7.206 | 2,264,233 | +0.08(+1.16%) |
Feb 07, 2011 | 7.082 | 7.175 | 7.034 | 7.123 | 2,917,829 | +0.02(+0.28%) |
Feb 04, 2011 | 7.166 | 7.166 | 7.051 | 7.103 | 2,253,637 | -0.05(-0.76%) |
Feb 03, 2011 | 7.147 | 7.164 | 7.073 | 7.158 | 2,014,233 | +0.02(+0.24%) |
Feb 02, 2011 | 7.175 | 7.243 | 7.129 | 7.140 | 1,848,928 | -0.05(-0.76%) |