Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.075 | 8.179 | 8.011 | 8.170 | 3,043,023 | +0.07(+0.90%) |
Apr 28, 2011 | 8.057 | 8.129 | 8.004 | 8.098 | 4,115,291 | +0.00(+0.06%) |
Apr 27, 2011 | 8.116 | 8.138 | 7.938 | 8.093 | 4,167,853 | -0.02(-0.28%) |
Apr 26, 2011 | 8.016 | 8.154 | 8.002 | 8.116 | 2,842,872 | +0.12(+1.48%) |
Apr 25, 2011 | 8.070 | 8.070 | 7.929 | 7.998 | 2,209,042 | -0.03(-0.34%) |
Apr 21, 2011 | 8.052 | 8.102 | 7.907 | 8.025 | 3,485,303 | +0.08(+1.03%) |
Apr 20, 2011 | 7.952 | 8.057 | 7.934 | 7.943 | 3,694,293 | +0.10(+1.33%) |
Apr 19, 2011 | 7.661 | 7.852 | 7.625 | 7.838 | 5,659,906 | +0.20(+2.62%) |
Apr 18, 2011 | 7.666 | 7.711 | 7.543 | 7.638 | 5,866,671 | -0.15(-1.93%) |
Apr 15, 2011 | 7.907 | 7.911 | 7.770 | 7.788 | 4,114,842 | -0.12(-1.50%) |
Apr 14, 2011 | 7.684 | 7.934 | 7.670 | 7.907 | 5,794,516 | +0.17(+2.23%) |
Apr 13, 2011 | 7.834 | 7.903 | 7.711 | 7.734 | 4,007,699 | -0.05(-0.58%) |
Apr 12, 2011 | 7.852 | 7.902 | 7.647 | 7.779 | 4,870,061 | -0.17(-2.12%) |
Apr 11, 2011 | 8.025 | 8.066 | 7.888 | 7.947 | 3,601,787 | -0.09(-1.08%) |
Apr 08, 2011 | 8.125 | 8.161 | 8.020 | 8.034 | 2,650,444 | -0.03(-0.34%) |
Apr 07, 2011 | 8.098 | 8.152 | 8.052 | 8.061 | 3,698,962 | -0.05(-0.62%) |
Apr 06, 2011 | 8.093 | 8.153 | 8.045 | 8.111 | 3,412,998 | +0.08(+0.96%) |
Apr 05, 2011 | 8.098 | 8.129 | 8.002 | 8.034 | 5,675,698 | -0.14(-1.67%) |
Apr 04, 2011 | 8.216 | 8.216 | 8.134 | 8.170 | 2,272,742 | -0.01(-0.11%) |
Apr 01, 2011 | 8.143 | 8.220 | 8.125 | 8.179 | 3,487,089 | +0.14(+1.70%) |
Mar 31, 2011 | 8.034 | 8.102 | 7.984 | 8.043 | 3,940,414 | +0.00(+0.06%) |
Mar 30, 2011 | 7.943 | 8.070 | 7.902 | 8.038 | 5,411,126 | +0.15(+1.90%) |
Mar 29, 2011 | 7.738 | 7.888 | 7.707 | 7.888 | 4,276,551 | +0.09(+1.17%) |
Mar 28, 2011 | 7.961 | 8.016 | 7.793 | 7.797 | 4,540,089 | -0.13(-1.61%) |
Mar 25, 2011 | 7.975 | 8.026 | 7.920 | 7.925 | 2,906,102 | -0.04(-0.51%) |
Mar 24, 2011 | 7.943 | 8.048 | 7.877 | 7.966 | 3,850,004 | +0.06(+0.81%) |
Mar 23, 2011 | 7.916 | 7.925 | 7.816 | 7.902 | 3,997,135 | -0.05(-0.69%) |
Mar 22, 2011 | 8.011 | 8.088 | 7.920 | 7.957 | 4,135,130 | -0.05(-0.57%) |
Mar 21, 2011 | 8.007 | 8.029 | 7.943 | 8.002 | 6,053,807 | +0.26(+3.41%) |
Mar 18, 2011 | 7.684 | 7.757 | 7.647 | 7.738 | 7,276,866 | +0.17(+2.22%) |
Mar 17, 2011 | 7.679 | 7.684 | 7.470 | 7.570 | 6,359,766 | +0.15(+2.02%) |
Mar 16, 2011 | 7.520 | 7.729 | 7.316 | 7.420 | 14,652,869 | +0.00(+0.06%) |
Mar 15, 2011 | 7.466 | 7.847 | 7.402 | 7.416 | 17,581,338 | -0.43(-5.50%) |
Mar 14, 2011 | 7.920 | 7.943 | 7.707 | 7.847 | 9,885,809 | -0.28(-3.47%) |
Mar 11, 2011 | 8.038 | 8.170 | 7.984 | 8.129 | 5,760,988 | -0.05(-0.67%) |
Mar 10, 2011 | 8.252 | 8.266 | 8.120 | 8.184 | 6,427,253 | -0.15(-1.80%) |
Mar 09, 2011 | 8.457 | 8.502 | 8.311 | 8.334 | 8,992,930 | -0.10(-1.13%) |
Mar 08, 2011 | 8.411 | 8.511 | 8.357 | 8.429 | 8,996,664 | +0.04(+0.43%) |
Mar 07, 2011 | 8.643 | 8.689 | 8.352 | 8.393 | 6,634,332 | -0.19(-2.22%) |
Mar 04, 2011 | 8.702 | 8.752 | 8.529 | 8.584 | 6,359,218 | -0.09(-1.05%) |
Mar 03, 2011 | 8.511 | 8.720 | 8.511 | 8.675 | 5,189,010 | +0.23(+2.75%) |
Mar 02, 2011 | 8.525 | 8.602 | 8.398 | 8.443 | 8,336,284 | -0.13(-1.49%) |
Mar 01, 2011 | 8.652 | 8.720 | 8.539 | 8.570 | 9,039,421 | +0.00(+0.05%) |
Feb 28, 2011 | 8.529 | 8.616 | 8.493 | 8.566 | 5,044,457 | +0.05(+0.59%) |
Feb 25, 2011 | 8.561 | 8.584 | 8.429 | 8.516 | 3,613,743 | +0.06(+0.70%) |
Feb 24, 2011 | 8.275 | 8.634 | 8.252 | 8.457 | 10,400,360 | +0.21(+2.59%) |
Feb 23, 2011 | 8.275 | 8.348 | 8.166 | 8.243 | 8,563,699 | -0.08(-0.93%) |
Feb 22, 2011 | 8.539 | 8.639 | 8.261 | 8.320 | 9,678,786 | -0.40(-4.59%) |
Feb 18, 2011 | 8.780 | 8.789 | 8.634 | 8.720 | 6,138,380 | +0.08(+0.91%) |
Feb 17, 2011 | 8.732 | 8.732 | 8.640 | 8.642 | 6,450,325 | -0.04(-0.41%) |
Feb 16, 2011 | 8.521 | 8.728 | 8.521 | 8.678 | 7,178,123 | +0.21(+2.44%) |
Feb 15, 2011 | 8.301 | 8.494 | 8.265 | 8.472 | 7,177,073 | +0.21(+2.50%) |
Feb 14, 2011 | 8.225 | 8.279 | 8.140 | 8.265 | 4,668,507 | +0.12(+1.43%) |
Feb 11, 2011 | 8.055 | 8.225 | 7.916 | 8.149 | 10,015,739 | +0.05(+0.61%) |
Feb 10, 2011 | 8.337 | 8.355 | 7.962 | 8.099 | 14,205,302 | -0.41(-4.80%) |
Feb 09, 2011 | 8.588 | 8.624 | 8.458 | 8.508 | 6,198,015 | -0.13(-1.56%) |
Feb 08, 2011 | 8.691 | 8.709 | 8.557 | 8.642 | 4,253,009 | -0.03(-0.36%) |
Feb 07, 2011 | 8.557 | 8.745 | 8.557 | 8.674 | 5,068,058 | +0.12(+1.36%) |
Feb 04, 2011 | 8.508 | 8.624 | 8.481 | 8.557 | 7,816,101 | +0.13(+1.60%) |
Feb 03, 2011 | 8.171 | 8.436 | 8.122 | 8.422 | 5,807,676 | +0.30(+3.70%) |
Feb 02, 2011 | 8.113 | 8.198 | 8.086 | 8.122 | 3,441,264 | +0.01(+0.17%) |