Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.137 | 8.313 | 8.118 | 8.295 | 38,277 | +0.17(+2.06%) |
Apr 28, 2011 | 8.016 | 8.137 | 7.978 | 8.127 | 16,463 | +0.09(+1.16%) |
Apr 27, 2011 | 8.109 | 8.123 | 8.016 | 8.034 | 56,683 | -0.07(-0.80%) |
Apr 26, 2011 | 7.997 | 8.295 | 7.969 | 8.099 | 42,685 | +0.13(+1.63%) |
Apr 25, 2011 | 7.867 | 8.016 | 7.802 | 7.969 | 31,342 | +0.18(+2.27%) |
Apr 21, 2011 | 7.941 | 7.997 | 7.727 | 7.793 | 43,242 | -0.09(-1.18%) |
Apr 20, 2011 | 7.941 | 7.969 | 7.737 | 7.886 | 60,476 | +0.11(+1.44%) |
Apr 19, 2011 | 8.434 | 8.462 | 7.765 | 7.774 | 82,918 | -0.61(-7.32%) |
Apr 18, 2011 | 8.285 | 8.453 | 8.211 | 8.388 | 56,604 | -0.07(-0.77%) |
Apr 15, 2011 | 8.443 | 8.518 | 8.397 | 8.453 | 49,762 | -0.01(-0.11%) |
Apr 14, 2011 | 8.332 | 8.481 | 8.295 | 8.462 | 33,553 | +0.03(+0.33%) |
Apr 13, 2011 | 8.536 | 8.592 | 8.416 | 8.434 | 49,507 | +0.00(+0.00%) |
Apr 12, 2011 | 8.341 | 8.546 | 8.341 | 8.434 | 78,205 | +0.05(+0.55%) |
Apr 11, 2011 | 8.416 | 8.490 | 8.323 | 8.388 | 53,700 | -0.06(-0.66%) |
Apr 08, 2011 | 8.592 | 8.704 | 8.332 | 8.443 | 65,745 | -0.10(-1.20%) |
Apr 07, 2011 | 8.257 | 8.555 | 8.211 | 8.546 | 174,173 | +0.33(+3.96%) |
Apr 06, 2011 | 8.425 | 8.425 | 8.146 | 8.220 | 178,427 | -0.15(-1.78%) |
Apr 05, 2011 | 8.350 | 8.369 | 8.313 | 8.369 | 127,181 | +0.01(+0.11%) |
Apr 04, 2011 | 8.137 | 8.406 | 8.044 | 8.360 | 113,706 | +0.28(+3.45%) |
Apr 01, 2011 | 8.099 | 8.099 | 7.988 | 8.081 | 63,575 | +0.01(+0.12%) |
Mar 31, 2011 | 8.071 | 8.090 | 7.951 | 8.071 | 48,500 | +0.03(+0.35%) |
Mar 30, 2011 | 8.090 | 8.090 | 7.867 | 8.044 | 48,422 | -0.03(-0.35%) |
Mar 29, 2011 | 7.664 | 8.071 | 7.571 | 8.071 | 53,835 | +0.39(+5.07%) |
Mar 28, 2011 | 7.997 | 7.997 | 7.636 | 7.682 | 52,088 | -0.31(-3.83%) |
Mar 25, 2011 | 8.109 | 8.109 | 7.905 | 7.988 | 26,701 | -0.06(-0.69%) |
Mar 24, 2011 | 8.257 | 8.257 | 7.970 | 8.044 | 37,683 | -0.16(-1.92%) |
Mar 23, 2011 | 8.164 | 8.266 | 8.109 | 8.201 | 97,986 | +0.00(+0.00%) |
Mar 22, 2011 | 7.979 | 8.285 | 7.645 | 8.201 | 93,079 | +0.20(+2.55%) |
Mar 21, 2011 | 7.877 | 8.007 | 7.793 | 7.997 | 67,359 | +0.09(+1.17%) |
Mar 18, 2011 | 7.562 | 7.905 | 7.543 | 7.905 | 108,442 | +0.44(+5.96%) |
Mar 17, 2011 | 7.571 | 7.571 | 7.367 | 7.460 | 60,444 | +0.03(+0.37%) |
Mar 16, 2011 | 7.580 | 7.590 | 7.330 | 7.432 | 98,482 | -0.14(-1.84%) |
Mar 15, 2011 | 7.562 | 7.803 | 7.478 | 7.571 | 113,280 | -0.06(-0.73%) |
Mar 14, 2011 | 7.265 | 7.654 | 7.265 | 7.627 | 53,760 | +0.29(+3.91%) |
Mar 11, 2011 | 7.330 | 7.432 | 7.275 | 7.339 | 88,917 | -0.06(-0.88%) |
Mar 10, 2011 | 7.599 | 7.599 | 7.256 | 7.404 | 100,916 | -0.33(-4.31%) |
Mar 09, 2011 | 7.729 | 7.747 | 7.460 | 7.738 | 90,955 | +0.02(+0.24%) |
Mar 08, 2011 | 7.367 | 8.034 | 7.367 | 7.719 | 111,132 | +0.32(+4.26%) |
Mar 07, 2011 | 7.654 | 7.719 | 7.367 | 7.404 | 49,538 | -0.24(-3.15%) |
Mar 04, 2011 | 7.636 | 7.673 | 7.441 | 7.645 | 54,046 | +0.04(+0.49%) |
Mar 03, 2011 | 7.247 | 7.608 | 7.182 | 7.608 | 64,396 | +0.44(+6.07%) |
Mar 02, 2011 | 7.432 | 7.478 | 7.071 | 7.173 | 114,982 | -0.25(-3.37%) |
Mar 01, 2011 | 7.627 | 7.627 | 7.395 | 7.423 | 71,947 | -0.20(-2.67%) |
Feb 28, 2011 | 7.793 | 7.794 | 7.525 | 7.627 | 35,035 | -0.09(-1.20%) |
Feb 25, 2011 | 7.386 | 7.747 | 7.358 | 7.719 | 53,261 | +0.37(+5.04%) |
Feb 24, 2011 | 7.441 | 7.506 | 7.312 | 7.349 | 77,133 | -0.06(-0.75%) |
Feb 23, 2011 | 7.414 | 7.497 | 7.321 | 7.404 | 58,167 | -0.01(-0.12%) |
Feb 22, 2011 | 7.580 | 7.923 | 7.358 | 7.414 | 134,193 | -0.34(-4.42%) |
Feb 18, 2011 | 7.534 | 7.784 | 7.525 | 7.756 | 79,877 | +0.26(+3.46%) |
Feb 17, 2011 | 7.497 | 7.623 | 7.488 | 7.497 | 33,236 | +0.01(+0.12%) |
Feb 16, 2011 | 7.506 | 7.562 | 7.441 | 7.488 | 16,816 | +0.04(+0.50%) |
Feb 15, 2011 | 7.488 | 7.664 | 7.432 | 7.451 | 61,994 | -0.08(-1.11%) |
Feb 14, 2011 | 7.803 | 7.803 | 7.506 | 7.534 | 43,760 | -0.27(-3.44%) |
Feb 11, 2011 | 7.599 | 7.831 | 7.599 | 7.803 | 32,571 | +0.19(+2.56%) |
Feb 10, 2011 | 7.423 | 7.617 | 7.423 | 7.608 | 33,212 | +0.13(+1.73%) |
Feb 09, 2011 | 7.515 | 7.571 | 7.414 | 7.478 | 32,727 | -0.05(-0.62%) |
Feb 08, 2011 | 7.515 | 7.599 | 7.358 | 7.525 | 32,821 | -0.03(-0.37%) |
Feb 07, 2011 | 7.488 | 7.803 | 7.488 | 7.553 | 44,442 | +0.06(+0.74%) |
Feb 04, 2011 | 7.654 | 7.738 | 7.460 | 7.497 | 42,435 | -0.19(-2.41%) |
Feb 03, 2011 | 7.590 | 7.766 | 7.414 | 7.682 | 46,663 | +0.07(+0.97%) |
Feb 02, 2011 | 7.877 | 7.923 | 7.562 | 7.608 | 54,203 | -0.32(-4.09%) |