Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 7.826 | 7.986 | 7.516 | 7.915 | 709,864 | -0.12(-1.44%) |
Apr 28, 2011 | 8.048 | 8.048 | 7.915 | 8.030 | 256,057 | +0.01(+0.11%) |
Apr 27, 2011 | 8.128 | 8.394 | 7.826 | 8.021 | 1,722,098 | +0.54(+7.24%) |
Apr 26, 2011 | 7.276 | 7.551 | 7.276 | 7.480 | 365,529 | +0.20(+2.68%) |
Apr 25, 2011 | 7.282 | 7.285 | 7.258 | 7.285 | 147,666 | +0.04(+0.49%) |
Apr 21, 2011 | 7.249 | 7.294 | 7.125 | 7.249 | 262,029 | +0.07(+0.99%) |
Apr 20, 2011 | 7.134 | 7.272 | 7.090 | 7.178 | 356,388 | +0.18(+2.53%) |
Apr 19, 2011 | 7.054 | 7.125 | 6.983 | 7.001 | 151,875 | -0.05(-0.75%) |
Apr 18, 2011 | 7.072 | 7.116 | 7.028 | 7.054 | 158,361 | -0.12(-1.61%) |
Apr 15, 2011 | 7.187 | 7.214 | 7.081 | 7.170 | 423,180 | -0.05(-0.74%) |
Apr 14, 2011 | 7.099 | 7.232 | 7.099 | 7.223 | 268,133 | +0.05(+0.74%) |
Apr 13, 2011 | 7.241 | 7.374 | 7.107 | 7.170 | 184,202 | -0.04(-0.49%) |
Apr 12, 2011 | 7.134 | 7.258 | 7.116 | 7.205 | 231,063 | +0.06(+0.87%) |
Apr 11, 2011 | 7.143 | 7.187 | 7.081 | 7.143 | 170,695 | -0.01(-0.12%) |
Apr 08, 2011 | 7.125 | 7.276 | 7.037 | 7.152 | 285,154 | +0.08(+1.13%) |
Apr 07, 2011 | 7.241 | 7.241 | 7.045 | 7.072 | 175,563 | -0.14(-1.97%) |
Apr 06, 2011 | 7.214 | 7.267 | 7.134 | 7.214 | 111,173 | -0.03(-0.37%) |
Apr 05, 2011 | 7.223 | 7.276 | 7.187 | 7.241 | 100,064 | -0.01(-0.12%) |
Apr 04, 2011 | 7.267 | 7.294 | 7.196 | 7.249 | 87,633 | +0.02(+0.25%) |
Apr 01, 2011 | 7.249 | 7.294 | 7.152 | 7.232 | 573,081 | +0.08(+1.12%) |
Mar 31, 2011 | 7.054 | 7.161 | 7.031 | 7.152 | 162,406 | +0.11(+1.51%) |
Mar 30, 2011 | 7.045 | 7.045 | 7.045 | 7.045 | 136,336 | +0.01(+0.13%) |
Mar 29, 2011 | 7.045 | 7.054 | 6.974 | 7.036 | 111,809 | +0.03(+0.38%) |
Mar 28, 2011 | 6.974 | 7.045 | 6.921 | 7.010 | 69,933 | +0.04(+0.51%) |
Mar 25, 2011 | 6.903 | 7.028 | 6.797 | 6.974 | 246,124 | +0.12(+1.68%) |
Mar 24, 2011 | 6.939 | 6.983 | 6.850 | 6.859 | 108,930 | -0.04(-0.51%) |
Mar 23, 2011 | 6.930 | 6.957 | 6.859 | 6.894 | 115,933 | -0.06(-0.89%) |
Mar 22, 2011 | 6.965 | 7.019 | 6.921 | 6.957 | 123,847 | +0.03(+0.38%) |
Mar 21, 2011 | 6.957 | 6.957 | 6.886 | 6.930 | 146,487 | +0.10(+1.43%) |
Mar 18, 2011 | 6.744 | 6.850 | 6.708 | 6.832 | 413,948 | +0.12(+1.85%) |
Mar 17, 2011 | 6.735 | 6.744 | 6.655 | 6.708 | 198,396 | +0.10(+1.48%) |
Mar 16, 2011 | 6.593 | 6.699 | 6.566 | 6.611 | 185,948 | -0.02(-0.27%) |
Mar 15, 2011 | 6.575 | 6.664 | 6.573 | 6.628 | 162,180 | +0.01(+0.13%) |
Mar 14, 2011 | 6.575 | 6.655 | 6.575 | 6.619 | 134,964 | -0.04(-0.53%) |
Mar 11, 2011 | 6.557 | 6.682 | 6.557 | 6.655 | 192,930 | +0.05(+0.81%) |
Mar 10, 2011 | 6.850 | 6.859 | 6.531 | 6.602 | 391,520 | -0.34(-4.86%) |
Mar 09, 2011 | 6.859 | 6.965 | 6.779 | 6.939 | 302,587 | +0.10(+1.43%) |
Mar 08, 2011 | 6.611 | 6.877 | 6.611 | 6.841 | 232,154 | +0.23(+3.49%) |
Mar 07, 2011 | 6.797 | 6.797 | 6.513 | 6.611 | 181,696 | -0.15(-2.23%) |
Mar 04, 2011 | 6.611 | 6.841 | 6.540 | 6.761 | 270,218 | -0.04(-0.52%) |
Mar 03, 2011 | 6.877 | 6.921 | 6.770 | 6.797 | 245,634 | +0.01(+0.13%) |
Mar 02, 2011 | 6.859 | 6.886 | 6.744 | 6.788 | 225,997 | -0.10(-1.42%) |
Mar 01, 2011 | 6.957 | 7.099 | 6.850 | 6.886 | 190,984 | -0.04(-0.51%) |
Feb 28, 2011 | 6.894 | 6.983 | 6.823 | 6.921 | 244,157 | +0.08(+1.17%) |
Feb 25, 2011 | 6.797 | 6.930 | 6.779 | 6.841 | 215,571 | +0.07(+1.05%) |
Feb 24, 2011 | 6.770 | 6.788 | 6.690 | 6.770 | 252,180 | +0.03(+0.39%) |
Feb 23, 2011 | 6.637 | 6.753 | 6.619 | 6.744 | 260,863 | +0.13(+2.01%) |
Feb 22, 2011 | 6.690 | 6.717 | 6.593 | 6.611 | 240,504 | -0.15(-2.23%) |
Feb 18, 2011 | 6.877 | 6.886 | 6.708 | 6.761 | 432,605 | -0.09(-1.30%) |
Feb 17, 2011 | 6.832 | 6.886 | 6.770 | 6.850 | 385,721 | +0.03(+0.39%) |
Feb 16, 2011 | 6.611 | 6.877 | 6.611 | 6.823 | 495,245 | +0.21(+3.22%) |
Feb 15, 2011 | 6.540 | 6.664 | 6.500 | 6.611 | 316,310 | +0.07(+1.09%) |
Feb 14, 2011 | 6.460 | 6.557 | 6.415 | 6.540 | 488,206 | +0.08(+1.24%) |
Feb 11, 2011 | 6.256 | 6.477 | 6.247 | 6.460 | 464,967 | +0.20(+3.12%) |
Feb 10, 2011 | 6.193 | 6.264 | 6.185 | 6.264 | 413,367 | +0.04(+0.57%) |
Feb 09, 2011 | 6.318 | 6.353 | 6.176 | 6.229 | 227,267 | -0.10(-1.54%) |
Feb 08, 2011 | 6.522 | 6.744 | 6.291 | 6.327 | 850,976 | +0.29(+4.85%) |
Feb 07, 2011 | 6.060 | 6.096 | 5.981 | 6.034 | 221,656 | -0.04(-0.58%) |
Feb 04, 2011 | 6.158 | 6.167 | 6.016 | 6.069 | 135,956 | -0.10(-1.58%) |
Feb 03, 2011 | 6.025 | 6.185 | 5.927 | 6.167 | 193,524 | +0.12(+1.91%) |
Feb 02, 2011 | 6.211 | 6.238 | 6.043 | 6.052 | 154,733 | -0.16(-2.57%) |