Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 7.753 | 7.803 | 7.728 | 7.798 | 616,395 | +0.04(+0.57%) |
Apr 28, 2011 | 7.756 | 7.761 | 7.711 | 7.753 | 228,262 | +0.01(+0.11%) |
Apr 27, 2011 | 7.750 | 7.756 | 7.668 | 7.745 | 206,602 | +0.01(+0.11%) |
Apr 26, 2011 | 7.670 | 7.764 | 7.639 | 7.736 | 271,052 | +0.03(+0.36%) |
Apr 25, 2011 | 7.706 | 7.709 | 7.647 | 7.709 | 166,334 | +0.01(+0.11%) |
Apr 21, 2011 | 7.628 | 7.709 | 7.616 | 7.700 | 260,408 | +0.11(+1.46%) |
Apr 20, 2011 | 7.520 | 7.639 | 7.508 | 7.589 | 243,930 | +0.09(+1.26%) |
Apr 19, 2011 | 7.425 | 7.503 | 7.403 | 7.495 | 199,073 | +0.11(+1.54%) |
Apr 18, 2011 | 7.367 | 7.475 | 7.339 | 7.381 | 73,008 | -0.02(-0.30%) |
Apr 15, 2011 | 7.339 | 7.511 | 7.308 | 7.403 | 127,224 | +0.08(+1.06%) |
Apr 14, 2011 | 7.336 | 7.456 | 7.258 | 7.325 | 489,541 | -0.03(-0.34%) |
Apr 13, 2011 | 7.339 | 7.397 | 7.331 | 7.350 | 156,815 | +0.01(+0.15%) |
Apr 12, 2011 | 7.322 | 7.353 | 7.240 | 7.339 | 264,697 | -0.02(-0.23%) |
Apr 11, 2011 | 7.445 | 7.460 | 7.295 | 7.356 | 272,175 | -0.08(-1.05%) |
Apr 08, 2011 | 7.500 | 7.503 | 7.372 | 7.433 | 77,931 | -0.03(-0.41%) |
Apr 07, 2011 | 7.481 | 7.497 | 7.420 | 7.464 | 130,315 | +0.02(+0.22%) |
Apr 06, 2011 | 7.397 | 7.497 | 7.364 | 7.447 | 172,332 | +0.09(+1.28%) |
Apr 05, 2011 | 7.358 | 7.397 | 7.344 | 7.353 | 156,938 | -0.01(-0.11%) |
Apr 04, 2011 | 7.286 | 7.420 | 7.286 | 7.361 | 177,849 | +0.06(+0.84%) |
Apr 01, 2011 | 7.278 | 7.392 | 7.275 | 7.300 | 364,195 | +0.08(+1.04%) |
Mar 31, 2011 | 7.222 | 7.278 | 7.181 | 7.225 | 287,491 | -0.03(-0.46%) |
Mar 30, 2011 | 7.250 | 7.353 | 7.150 | 7.258 | 383,850 | +0.05(+0.69%) |
Mar 29, 2011 | 7.228 | 7.272 | 7.178 | 7.208 | 114,291 | -0.01(-0.12%) |
Mar 28, 2011 | 7.272 | 7.272 | 7.161 | 7.217 | 176,107 | -0.03(-0.35%) |
Mar 25, 2011 | 7.250 | 7.320 | 7.220 | 7.242 | 242,267 | +0.01(+0.12%) |
Mar 24, 2011 | 7.211 | 7.306 | 7.197 | 7.233 | 313,246 | +0.03(+0.39%) |
Mar 23, 2011 | 7.270 | 7.303 | 7.178 | 7.206 | 287,156 | -0.06(-0.77%) |
Mar 22, 2011 | 7.167 | 7.333 | 7.114 | 7.261 | 355,227 | +0.12(+1.63%) |
Mar 21, 2011 | 7.111 | 7.186 | 7.097 | 7.144 | 238,586 | +0.16(+2.23%) |
Mar 18, 2011 | 7.119 | 7.194 | 6.989 | 6.989 | 421,088 | -0.06(-0.87%) |
Mar 17, 2011 | 7.069 | 7.205 | 7.025 | 7.050 | 308,553 | +0.04(+0.55%) |
Mar 16, 2011 | 6.922 | 7.075 | 6.905 | 7.011 | 359,517 | +0.05(+0.72%) |
Mar 15, 2011 | 6.994 | 7.006 | 6.933 | 6.961 | 345,061 | -0.05(-0.71%) |
Mar 14, 2011 | 6.981 | 7.119 | 6.842 | 7.011 | 394,732 | +0.03(+0.36%) |
Mar 11, 2011 | 6.767 | 7.028 | 6.728 | 6.986 | 464,052 | +0.13(+1.95%) |
Mar 10, 2011 | 7.225 | 7.267 | 6.722 | 6.853 | 1,043,587 | -0.41(-5.70%) |
Mar 09, 2011 | 7.370 | 7.406 | 7.253 | 7.267 | 588,444 | -0.16(-2.13%) |
Mar 08, 2011 | 7.525 | 7.547 | 7.386 | 7.425 | 502,294 | -0.11(-1.42%) |
Mar 07, 2011 | 7.597 | 7.639 | 7.481 | 7.532 | 259,148 | -0.05(-0.70%) |
Mar 04, 2011 | 7.625 | 7.628 | 7.539 | 7.585 | 203,255 | -0.05(-0.67%) |
Mar 03, 2011 | 7.609 | 7.642 | 7.572 | 7.636 | 141,708 | +0.06(+0.84%) |
Mar 02, 2011 | 7.520 | 7.606 | 7.503 | 7.572 | 193,953 | +0.06(+0.74%) |
Mar 01, 2011 | 7.631 | 7.639 | 7.458 | 7.517 | 356,134 | -0.07(-0.92%) |
Feb 28, 2011 | 7.617 | 7.642 | 7.539 | 7.586 | 216,818 | -0.03(-0.40%) |
Feb 25, 2011 | 7.564 | 7.642 | 7.517 | 7.617 | 208,901 | +0.08(+1.03%) |
Feb 24, 2011 | 7.531 | 7.663 | 7.503 | 7.539 | 240,947 | +0.00(+0.00%) |
Feb 23, 2011 | 7.625 | 7.700 | 7.506 | 7.539 | 293,403 | -0.10(-1.35%) |
Feb 22, 2011 | 7.736 | 7.764 | 7.628 | 7.642 | 444,411 | -0.08(-0.97%) |
Feb 18, 2011 | 7.667 | 7.717 | 7.597 | 7.717 | 332,002 | +0.05(+0.62%) |
Feb 17, 2011 | 7.636 | 7.672 | 7.628 | 7.670 | 251,199 | +0.03(+0.44%) |
Feb 16, 2011 | 7.686 | 7.692 | 7.603 | 7.636 | 308,298 | -0.05(-0.65%) |
Feb 15, 2011 | 7.647 | 7.686 | 7.575 | 7.686 | 389,111 | +0.04(+0.51%) |
Feb 14, 2011 | 7.622 | 7.653 | 7.572 | 7.647 | 352,330 | +0.03(+0.33%) |
Feb 11, 2011 | 7.606 | 7.639 | 7.588 | 7.622 | 248,975 | +0.01(+0.18%) |
Feb 10, 2011 | 7.578 | 7.609 | 7.572 | 7.609 | 254,819 | -0.01(-0.07%) |
Feb 09, 2011 | 7.614 | 7.661 | 7.572 | 7.614 | 394,347 | -0.06(-0.72%) |
Feb 08, 2011 | 7.706 | 7.706 | 7.586 | 7.670 | 447,628 | -0.02(-0.25%) |
Feb 07, 2011 | 7.734 | 7.739 | 7.672 | 7.689 | 441,309 | -0.01(-0.07%) |
Feb 04, 2011 | 7.675 | 7.717 | 7.675 | 7.695 | 899,298 | +0.02(+0.25%) |
Feb 03, 2011 | 7.575 | 7.706 | 7.536 | 7.675 | 7,089,808 | -0.29(-3.66%) |
Feb 02, 2011 | 7.942 | 8.059 | 7.928 | 7.967 | 209,887 | +0.01(+0.10%) |