Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.011 | 8.035 | 7.991 | 8.005 | 1,440,519 | +0.01(+0.08%) |
Apr 28, 2011 | 7.895 | 7.999 | 7.889 | 7.999 | 3,707,270 | +0.05(+0.61%) |
Apr 27, 2011 | 7.853 | 7.962 | 7.780 | 7.950 | 3,820,296 | +0.12(+1.55%) |
Apr 26, 2011 | 7.804 | 7.841 | 7.750 | 7.829 | 1,999,260 | +0.07(+0.86%) |
Apr 25, 2011 | 7.774 | 7.792 | 7.738 | 7.762 | 2,669,685 | +0.02(+0.31%) |
Apr 21, 2011 | 7.725 | 7.768 | 7.665 | 7.738 | 2,736,916 | +0.07(+0.87%) |
Apr 20, 2011 | 7.586 | 7.677 | 7.580 | 7.671 | 3,124,460 | +0.35(+4.81%) |
Apr 19, 2011 | 7.307 | 7.343 | 7.258 | 7.319 | 3,097,001 | +0.03(+0.42%) |
Apr 18, 2011 | 7.131 | 7.295 | 7.100 | 7.288 | 4,041,447 | -0.32(-4.23%) |
Apr 15, 2011 | 7.653 | 7.659 | 7.568 | 7.610 | 6,104,032 | -0.16(-2.03%) |
Apr 14, 2011 | 7.719 | 7.798 | 7.683 | 7.768 | 4,520,429 | -0.22(-2.81%) |
Apr 13, 2011 | 8.071 | 8.090 | 7.956 | 7.992 | 2,128,657 | +0.01(+0.15%) |
Apr 12, 2011 | 8.029 | 8.035 | 7.920 | 7.980 | 2,194,464 | -0.02(-0.30%) |
Apr 11, 2011 | 8.035 | 8.065 | 7.980 | 8.005 | 1,936,971 | -0.04(-0.53%) |
Apr 08, 2011 | 8.077 | 8.090 | 7.992 | 8.047 | 3,511,491 | +0.08(+1.07%) |
Apr 07, 2011 | 7.962 | 8.005 | 7.877 | 7.962 | 2,288,713 | -0.04(-0.53%) |
Apr 06, 2011 | 7.944 | 8.011 | 7.908 | 8.005 | 2,299,814 | +0.21(+2.65%) |
Apr 05, 2011 | 7.731 | 7.804 | 7.707 | 7.798 | 2,255,698 | -0.03(-0.39%) |
Apr 04, 2011 | 7.901 | 7.901 | 7.768 | 7.829 | 3,237,170 | -0.07(-0.92%) |
Apr 01, 2011 | 7.841 | 7.926 | 7.762 | 7.901 | 2,542,638 | +0.19(+2.44%) |
Mar 31, 2011 | 7.610 | 7.750 | 7.610 | 7.713 | 3,588,818 | -0.13(-1.63%) |
Mar 30, 2011 | 7.774 | 7.877 | 7.741 | 7.841 | 3,290,165 | -0.19(-2.42%) |
Mar 29, 2011 | 7.992 | 8.035 | 7.956 | 8.035 | 2,484,227 | +0.07(+0.84%) |
Mar 28, 2011 | 7.974 | 8.041 | 7.950 | 7.968 | 2,174,220 | +0.04(+0.46%) |
Mar 25, 2011 | 8.023 | 8.047 | 7.929 | 7.932 | 2,898,477 | -0.14(-1.73%) |
Mar 24, 2011 | 7.944 | 8.071 | 7.889 | 8.071 | 5,776,565 | +0.22(+2.78%) |
Mar 23, 2011 | 7.786 | 7.883 | 7.756 | 7.853 | 3,755,638 | +0.04(+0.54%) |
Mar 22, 2011 | 7.804 | 7.835 | 7.768 | 7.810 | 3,775,603 | +0.04(+0.47%) |
Mar 21, 2011 | 7.692 | 7.774 | 7.692 | 7.774 | 4,545,555 | +0.35(+4.74%) |
Mar 18, 2011 | 7.495 | 7.513 | 7.380 | 7.422 | 5,167,003 | +0.10(+1.41%) |
Mar 17, 2011 | 7.307 | 7.361 | 7.246 | 7.319 | 3,749,182 | +0.30(+4.24%) |
Mar 16, 2011 | 7.246 | 7.295 | 6.870 | 7.021 | 10,128,042 | -0.29(-3.90%) |
Mar 15, 2011 | 7.228 | 7.349 | 7.216 | 7.307 | 4,682,894 | -0.25(-3.37%) |
Mar 14, 2011 | 7.525 | 7.574 | 7.495 | 7.562 | 2,368,722 | -0.01(-0.08%) |
Mar 11, 2011 | 7.452 | 7.580 | 7.428 | 7.568 | 2,422,686 | +0.10(+1.30%) |
Mar 10, 2011 | 7.513 | 7.543 | 7.434 | 7.471 | 4,086,343 | -0.21(-2.69%) |
Mar 09, 2011 | 7.622 | 7.707 | 7.586 | 7.677 | 4,069,748 | +0.23(+3.10%) |
Mar 08, 2011 | 7.428 | 7.495 | 7.331 | 7.446 | 3,052,652 | -0.05(-0.73%) |
Mar 07, 2011 | 7.610 | 7.659 | 7.446 | 7.501 | 5,597,044 | -0.02(-0.32%) |
Mar 04, 2011 | 7.610 | 7.610 | 7.446 | 7.525 | 3,517,700 | +0.00(+0.00%) |
Mar 03, 2011 | 7.477 | 7.531 | 7.401 | 7.525 | 3,208,813 | +0.16(+2.14%) |
Mar 02, 2011 | 7.373 | 7.416 | 7.282 | 7.367 | 4,001,075 | -0.05(-0.65%) |
Mar 01, 2011 | 7.604 | 7.647 | 7.410 | 7.416 | 3,389,644 | -0.20(-2.63%) |
Feb 28, 2011 | 7.653 | 7.677 | 7.556 | 7.616 | 2,301,464 | +0.15(+1.95%) |
Feb 25, 2011 | 7.452 | 7.501 | 7.440 | 7.471 | 2,860,857 | +0.04(+0.49%) |
Feb 24, 2011 | 7.483 | 7.501 | 7.331 | 7.434 | 3,040,791 | -0.17(-2.23%) |
Feb 23, 2011 | 7.586 | 7.665 | 7.513 | 7.604 | 3,973,272 | +0.12(+1.62%) |
Feb 22, 2011 | 7.568 | 7.653 | 7.452 | 7.483 | 4,267,933 | -0.22(-2.84%) |
Feb 18, 2011 | 7.628 | 7.707 | 7.628 | 7.701 | 2,182,074 | +0.08(+1.04%) |
Feb 17, 2011 | 7.525 | 7.628 | 7.519 | 7.622 | 3,093,583 | +0.21(+2.87%) |
Feb 16, 2011 | 7.276 | 7.410 | 7.252 | 7.410 | 3,301,530 | +0.07(+0.99%) |
Feb 15, 2011 | 7.331 | 7.392 | 7.307 | 7.337 | 2,107,662 | -0.08(-1.06%) |
Feb 14, 2011 | 7.355 | 7.428 | 7.313 | 7.416 | 1,904,887 | +0.02(+0.33%) |
Feb 11, 2011 | 7.264 | 7.404 | 7.234 | 7.392 | 3,019,172 | -0.04(-0.49%) |
Feb 10, 2011 | 7.380 | 7.452 | 7.334 | 7.428 | 3,793,792 | -0.11(-1.45%) |
Feb 09, 2011 | 7.501 | 7.574 | 7.488 | 7.537 | 2,495,957 | -0.08(-1.04%) |
Feb 08, 2011 | 7.483 | 7.628 | 7.477 | 7.616 | 4,921,927 | +0.24(+3.21%) |
Feb 07, 2011 | 7.301 | 7.386 | 7.301 | 7.380 | 2,137,041 | +0.09(+1.25%) |
Feb 04, 2011 | 7.258 | 7.301 | 7.197 | 7.288 | 2,602,715 | +0.11(+1.52%) |
Feb 03, 2011 | 7.125 | 7.191 | 7.040 | 7.179 | 2,067,642 | -0.01(-0.08%) |
Feb 02, 2011 | 7.185 | 7.222 | 7.143 | 7.185 | 6,725,656 | -0.06(-0.84%) |