Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 7.786 | 7.832 | 7.634 | 7.786 | 19,798,854 | +0.01(+0.17%) |
Apr 28, 2011 | 8.184 | 8.210 | 7.726 | 7.773 | 42,023,540 | -0.46(-5.56%) |
Apr 27, 2011 | 8.064 | 8.310 | 7.919 | 8.230 | 21,122,352 | +0.20(+2.48%) |
Apr 26, 2011 | 8.131 | 8.157 | 8.018 | 8.031 | 5,992,422 | -0.09(-1.06%) |
Apr 25, 2011 | 8.150 | 8.157 | 8.104 | 8.117 | 6,512,888 | -0.06(-0.73%) |
Apr 21, 2011 | 7.859 | 8.190 | 7.813 | 8.177 | 14,272,125 | +0.35(+4.49%) |
Apr 20, 2011 | 7.945 | 7.945 | 7.786 | 7.826 | 13,210,542 | +0.03(+0.34%) |
Apr 19, 2011 | 7.760 | 7.813 | 7.627 | 7.799 | 12,139,916 | +0.02(+0.26%) |
Apr 18, 2011 | 7.740 | 7.813 | 7.627 | 7.779 | 8,716,152 | -0.09(-1.18%) |
Apr 15, 2011 | 7.952 | 8.011 | 7.872 | 7.872 | 8,500,663 | -0.05(-0.67%) |
Apr 14, 2011 | 7.912 | 7.958 | 7.816 | 7.925 | 9,018,765 | -0.04(-0.50%) |
Apr 13, 2011 | 7.958 | 8.025 | 7.859 | 7.965 | 8,470,254 | +0.06(+0.75%) |
Apr 12, 2011 | 7.872 | 7.938 | 7.760 | 7.905 | 11,417,543 | -0.03(-0.33%) |
Apr 11, 2011 | 8.044 | 8.091 | 7.905 | 7.932 | 9,986,163 | -0.09(-1.07%) |
Apr 08, 2011 | 8.217 | 8.237 | 7.945 | 8.018 | 9,526,653 | -0.15(-1.87%) |
Apr 07, 2011 | 8.223 | 8.270 | 8.104 | 8.170 | 8,701,223 | -0.05(-0.64%) |
Apr 06, 2011 | 8.396 | 8.422 | 8.177 | 8.223 | 9,872,561 | -0.10(-1.19%) |
Apr 05, 2011 | 8.369 | 8.455 | 8.296 | 8.323 | 7,908,875 | -0.05(-0.55%) |
Apr 04, 2011 | 8.396 | 8.475 | 8.329 | 8.369 | 9,230,569 | +0.01(+0.08%) |
Apr 01, 2011 | 8.250 | 8.482 | 8.203 | 8.363 | 14,544,834 | +0.03(+0.40%) |
Mar 31, 2011 | 8.170 | 8.363 | 8.131 | 8.329 | 16,452,420 | +0.13(+1.53%) |
Mar 30, 2011 | 8.084 | 8.237 | 8.044 | 8.203 | 31,268,056 | +0.19(+2.31%) |
Mar 29, 2011 | 8.044 | 8.051 | 7.952 | 8.018 | 10,689,877 | -0.01(-0.08%) |
Mar 28, 2011 | 8.051 | 8.101 | 8.011 | 8.025 | 16,841,312 | +0.01(+0.08%) |
Mar 25, 2011 | 8.018 | 8.084 | 7.938 | 8.018 | 30,131,638 | +0.07(+0.92%) |
Mar 24, 2011 | 7.925 | 7.972 | 7.806 | 7.945 | 18,848,486 | +0.07(+0.84%) |
Mar 23, 2011 | 7.905 | 7.919 | 7.786 | 7.879 | 18,954,490 | -0.05(-0.59%) |
Mar 22, 2011 | 8.084 | 8.111 | 7.872 | 7.925 | 8,632,544 | -0.15(-1.81%) |
Mar 21, 2011 | 8.084 | 8.091 | 8.011 | 8.071 | 12,895,057 | +0.17(+2.18%) |
Mar 18, 2011 | 8.064 | 8.097 | 7.879 | 7.899 | 17,951,552 | -0.07(-0.83%) |
Mar 17, 2011 | 7.978 | 8.025 | 7.919 | 7.965 | 10,542,297 | +0.18(+2.30%) |
Mar 16, 2011 | 7.938 | 8.038 | 7.779 | 7.786 | 17,833,692 | -0.20(-2.49%) |
Mar 15, 2011 | 7.958 | 8.237 | 7.932 | 7.985 | 16,477,565 | -0.25(-3.06%) |
Mar 14, 2011 | 8.349 | 8.455 | 8.137 | 8.237 | 11,455,277 | -0.19(-2.20%) |
Mar 11, 2011 | 8.369 | 8.508 | 8.343 | 8.422 | 10,176,108 | +0.01(+0.08%) |
Mar 10, 2011 | 8.508 | 8.548 | 8.379 | 8.416 | 15,007,303 | -0.25(-2.83%) |
Mar 09, 2011 | 8.601 | 8.780 | 8.495 | 8.661 | 13,950,357 | +0.03(+0.38%) |
Mar 08, 2011 | 8.509 | 8.746 | 8.443 | 8.628 | 14,100,922 | +0.16(+1.87%) |
Mar 07, 2011 | 8.634 | 8.680 | 8.410 | 8.469 | 12,010,002 | -0.13(-1.46%) |
Mar 04, 2011 | 8.562 | 8.680 | 8.482 | 8.595 | 8,651,699 | +0.01(+0.08%) |
Mar 03, 2011 | 8.572 | 8.720 | 8.548 | 8.588 | 8,440,768 | +0.14(+1.64%) |
Mar 02, 2011 | 8.278 | 8.575 | 8.278 | 8.449 | 9,501,354 | +0.13(+1.59%) |
Mar 01, 2011 | 8.727 | 8.746 | 8.258 | 8.318 | 24,233,806 | -0.39(-4.47%) |
Feb 28, 2011 | 8.357 | 8.802 | 8.265 | 8.707 | 21,664,468 | +0.42(+5.01%) |
Feb 25, 2011 | 8.456 | 8.509 | 8.159 | 8.291 | 22,062,856 | +0.63(+8.18%) |
Feb 24, 2011 | 7.599 | 7.750 | 7.493 | 7.665 | 11,960,003 | +0.07(+0.87%) |
Feb 23, 2011 | 7.836 | 7.922 | 7.519 | 7.599 | 11,586,956 | -0.25(-3.19%) |
Feb 22, 2011 | 8.192 | 8.252 | 7.836 | 7.849 | 11,220,546 | -0.49(-5.85%) |
Feb 18, 2011 | 8.265 | 8.337 | 8.212 | 8.337 | 5,170,963 | +0.06(+0.72%) |
Feb 17, 2011 | 8.172 | 8.291 | 8.139 | 8.278 | 4,815,986 | +0.06(+0.72%) |
Feb 16, 2011 | 8.179 | 8.219 | 8.106 | 8.219 | 5,921,658 | +0.06(+0.73%) |
Feb 15, 2011 | 8.087 | 8.278 | 8.047 | 8.159 | 10,365,953 | +0.05(+0.57%) |
Feb 14, 2011 | 8.126 | 8.179 | 8.034 | 8.113 | 7,259,432 | -0.01(-0.08%) |
Feb 11, 2011 | 8.047 | 8.179 | 7.948 | 8.120 | 9,959,115 | +0.30(+3.79%) |
Feb 10, 2011 | 7.724 | 7.948 | 7.707 | 7.823 | 8,377,571 | +0.07(+0.94%) |
Feb 09, 2011 | 7.882 | 7.879 | 7.737 | 7.750 | 10,654,173 | -0.13(-1.67%) |
Feb 08, 2011 | 7.744 | 7.889 | 7.684 | 7.882 | 9,399,145 | +0.15(+1.96%) |
Feb 07, 2011 | 7.757 | 7.775 | 7.585 | 7.731 | 8,211,696 | -0.02(-0.26%) |
Feb 04, 2011 | 7.691 | 7.895 | 7.658 | 7.750 | 11,711,689 | +0.02(+0.26%) |
Feb 03, 2011 | 7.229 | 7.731 | 7.229 | 7.731 | 23,884,782 | +0.51(+7.13%) |
Feb 02, 2011 | 7.110 | 7.295 | 7.097 | 7.216 | 4,822,580 | +0.06(+0.83%) |