Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 7.782 | 7.828 | 7.629 | 7.782 | 19,810,108 | +0.01(+0.17%) |
Apr 28, 2011 | 8.179 | 8.205 | 7.722 | 7.768 | 42,047,428 | -0.46(-5.56%) |
Apr 27, 2011 | 8.060 | 8.305 | 7.914 | 8.225 | 21,134,358 | +0.20(+2.48%) |
Apr 26, 2011 | 8.126 | 8.152 | 8.013 | 8.027 | 5,995,828 | -0.09(-1.06%) |
Apr 25, 2011 | 8.146 | 8.152 | 8.099 | 8.113 | 6,516,590 | -0.06(-0.73%) |
Apr 21, 2011 | 7.854 | 8.186 | 7.808 | 8.172 | 14,280,238 | +0.35(+4.49%) |
Apr 20, 2011 | 7.941 | 7.941 | 7.782 | 7.821 | 13,218,052 | +0.03(+0.34%) |
Apr 19, 2011 | 7.755 | 7.808 | 7.623 | 7.795 | 12,146,817 | +0.02(+0.26%) |
Apr 18, 2011 | 7.735 | 7.808 | 7.623 | 7.775 | 8,721,107 | -0.09(-1.18%) |
Apr 15, 2011 | 7.947 | 8.007 | 7.868 | 7.868 | 8,505,495 | -0.05(-0.67%) |
Apr 14, 2011 | 7.907 | 7.954 | 7.811 | 7.921 | 9,023,891 | -0.04(-0.50%) |
Apr 13, 2011 | 7.954 | 8.020 | 7.854 | 7.960 | 8,475,069 | +0.06(+0.75%) |
Apr 12, 2011 | 7.868 | 7.934 | 7.755 | 7.901 | 11,424,034 | -0.03(-0.33%) |
Apr 11, 2011 | 8.040 | 8.086 | 7.901 | 7.927 | 9,991,840 | -0.09(-1.07%) |
Apr 08, 2011 | 8.212 | 8.232 | 7.941 | 8.013 | 9,532,068 | -0.15(-1.87%) |
Apr 07, 2011 | 8.219 | 8.265 | 8.099 | 8.166 | 8,706,169 | -0.05(-0.64%) |
Apr 06, 2011 | 8.391 | 8.417 | 8.172 | 8.219 | 9,878,173 | -0.10(-1.19%) |
Apr 05, 2011 | 8.364 | 8.450 | 8.292 | 8.318 | 7,913,371 | -0.05(-0.55%) |
Apr 04, 2011 | 8.391 | 8.470 | 8.325 | 8.364 | 9,235,816 | +0.01(+0.08%) |
Apr 01, 2011 | 8.245 | 8.477 | 8.199 | 8.358 | 14,553,102 | +0.03(+0.40%) |
Mar 31, 2011 | 8.166 | 8.358 | 8.126 | 8.325 | 16,461,772 | +0.13(+1.53%) |
Mar 30, 2011 | 8.080 | 8.232 | 8.040 | 8.199 | 31,285,830 | +0.19(+2.31%) |
Mar 29, 2011 | 8.040 | 8.046 | 7.947 | 8.013 | 10,695,953 | -0.01(-0.08%) |
Mar 28, 2011 | 8.046 | 8.096 | 8.007 | 8.020 | 16,850,886 | +0.01(+0.08%) |
Mar 25, 2011 | 8.013 | 8.080 | 7.934 | 8.013 | 30,148,768 | +0.07(+0.92%) |
Mar 24, 2011 | 7.921 | 7.967 | 7.801 | 7.941 | 18,859,200 | +0.07(+0.84%) |
Mar 23, 2011 | 7.901 | 7.914 | 7.782 | 7.874 | 18,965,264 | -0.05(-0.59%) |
Mar 22, 2011 | 8.080 | 8.106 | 7.868 | 7.921 | 8,637,451 | -0.15(-1.81%) |
Mar 21, 2011 | 8.080 | 8.086 | 8.007 | 8.066 | 12,902,387 | +0.17(+2.18%) |
Mar 18, 2011 | 8.060 | 8.093 | 7.874 | 7.894 | 17,961,756 | -0.07(-0.83%) |
Mar 17, 2011 | 7.974 | 8.020 | 7.914 | 7.960 | 10,548,290 | +0.18(+2.30%) |
Mar 16, 2011 | 7.934 | 8.033 | 7.775 | 7.782 | 17,843,830 | -0.20(-2.49%) |
Mar 15, 2011 | 7.954 | 8.232 | 7.927 | 7.980 | 16,486,931 | -0.25(-3.06%) |
Mar 14, 2011 | 8.345 | 8.450 | 8.133 | 8.232 | 11,461,789 | -0.19(-2.20%) |
Mar 11, 2011 | 8.364 | 8.503 | 8.338 | 8.417 | 10,181,892 | +0.01(+0.08%) |
Mar 10, 2011 | 8.503 | 8.543 | 8.374 | 8.411 | 15,015,834 | -0.25(-2.83%) |
Mar 09, 2011 | 8.596 | 8.775 | 8.490 | 8.656 | 13,958,287 | +0.03(+0.38%) |
Mar 08, 2011 | 8.504 | 8.741 | 8.438 | 8.623 | 14,108,939 | +0.16(+1.87%) |
Mar 07, 2011 | 8.629 | 8.675 | 8.405 | 8.464 | 12,016,830 | -0.13(-1.46%) |
Mar 04, 2011 | 8.557 | 8.675 | 8.478 | 8.590 | 8,656,618 | +0.01(+0.08%) |
Mar 03, 2011 | 8.567 | 8.715 | 8.544 | 8.583 | 8,445,567 | +0.14(+1.64%) |
Mar 02, 2011 | 8.273 | 8.570 | 8.273 | 8.445 | 9,506,756 | +0.13(+1.59%) |
Mar 01, 2011 | 8.722 | 8.741 | 8.254 | 8.313 | 24,247,584 | -0.39(-4.47%) |
Feb 28, 2011 | 8.352 | 8.797 | 8.260 | 8.702 | 21,676,786 | +0.42(+5.01%) |
Feb 25, 2011 | 8.451 | 8.504 | 8.155 | 8.286 | 22,075,400 | +0.63(+8.18%) |
Feb 24, 2011 | 7.594 | 7.746 | 7.489 | 7.660 | 11,966,803 | +0.07(+0.87%) |
Feb 23, 2011 | 7.832 | 7.917 | 7.515 | 7.594 | 11,593,544 | -0.25(-3.19%) |
Feb 22, 2011 | 8.188 | 8.247 | 7.832 | 7.845 | 11,226,926 | -0.49(-5.85%) |
Feb 18, 2011 | 8.260 | 8.333 | 8.207 | 8.333 | 5,173,903 | +0.06(+0.72%) |
Feb 17, 2011 | 8.168 | 8.286 | 8.135 | 8.273 | 4,818,724 | +0.06(+0.72%) |
Feb 16, 2011 | 8.174 | 8.214 | 8.102 | 8.214 | 5,925,025 | +0.06(+0.73%) |
Feb 15, 2011 | 8.082 | 8.273 | 8.043 | 8.155 | 10,371,847 | +0.05(+0.57%) |
Feb 14, 2011 | 8.122 | 8.174 | 8.029 | 8.108 | 7,263,559 | -0.01(-0.08%) |
Feb 11, 2011 | 8.043 | 8.174 | 7.944 | 8.115 | 9,964,777 | +0.30(+3.79%) |
Feb 10, 2011 | 7.720 | 7.944 | 7.703 | 7.818 | 8,382,334 | +0.07(+0.94%) |
Feb 09, 2011 | 7.878 | 7.874 | 7.733 | 7.746 | 10,660,231 | -0.13(-1.67%) |
Feb 08, 2011 | 7.739 | 7.884 | 7.680 | 7.878 | 9,404,489 | +0.15(+1.96%) |
Feb 07, 2011 | 7.752 | 7.771 | 7.581 | 7.726 | 8,216,365 | -0.02(-0.26%) |
Feb 04, 2011 | 7.687 | 7.891 | 7.654 | 7.746 | 11,718,348 | +0.02(+0.26%) |
Feb 03, 2011 | 7.225 | 7.726 | 7.225 | 7.726 | 23,898,362 | +0.51(+7.13%) |
Feb 02, 2011 | 7.106 | 7.291 | 7.093 | 7.212 | 4,825,321 | +0.06(+0.83%) |