Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 7.430 | 7.510 | 7.380 | 7.490 | 20,732,032 | +0.06(+0.81%) |
Apr 28, 2011 | 7.250 | 7.450 | 7.220 | 7.430 | 12,264,462 | +0.13(+1.78%) |
Apr 27, 2011 | 7.270 | 7.330 | 7.180 | 7.300 | 15,964,442 | +0.03(+0.41%) |
Apr 26, 2011 | 7.380 | 7.380 | 7.240 | 7.270 | 13,579,307 | -0.04(-0.55%) |
Apr 25, 2011 | 7.288 | 7.330 | 7.150 | 7.310 | 23,869,936 | +0.15(+2.09%) |
Apr 21, 2011 | 7.290 | 7.450 | 7.130 | 7.160 | 25,760,588 | +0.08(+1.13%) |
Apr 20, 2011 | 7.110 | 7.140 | 7.030 | 7.080 | 13,712,857 | +0.05(+0.71%) |
Apr 19, 2011 | 7.050 | 7.070 | 6.960 | 7.030 | 17,066,632 | +0.05(+0.72%) |
Apr 18, 2011 | 7.010 | 7.058 | 6.950 | 6.980 | 11,978,768 | -0.10(-1.41%) |
Apr 15, 2011 | 7.150 | 7.210 | 7.070 | 7.080 | 14,050,459 | -0.05(-0.70%) |
Apr 14, 2011 | 6.970 | 7.215 | 6.950 | 7.130 | 21,969,620 | +0.15(+2.15%) |
Apr 13, 2011 | 7.120 | 7.160 | 6.980 | 6.980 | 36,904,400 | -0.12(-1.69%) |
Apr 12, 2011 | 7.210 | 7.230 | 7.090 | 7.100 | 17,192,064 | -0.12(-1.66%) |
Apr 11, 2011 | 7.320 | 7.470 | 7.190 | 7.220 | 16,476,496 | -0.13(-1.77%) |
Apr 08, 2011 | 7.440 | 7.670 | 7.320 | 7.350 | 20,563,040 | -0.07(-0.94%) |
Apr 07, 2011 | 7.210 | 7.430 | 7.140 | 7.420 | 22,236,756 | +0.19(+2.63%) |
Apr 06, 2011 | 7.090 | 7.270 | 7.080 | 7.230 | 13,628,476 | +0.17(+2.41%) |
Apr 05, 2011 | 7.190 | 7.215 | 7.020 | 7.060 | 20,659,348 | -0.17(-2.35%) |
Apr 04, 2011 | 7.320 | 7.350 | 7.030 | 7.230 | 32,414,600 | -0.07(-0.96%) |
Apr 01, 2011 | 7.250 | 7.525 | 7.230 | 7.300 | 23,945,974 | +0.11(+1.53%) |
Mar 31, 2011 | 7.380 | 7.480 | 7.160 | 7.190 | 21,267,076 | -0.22(-2.97%) |
Mar 30, 2011 | 7.350 | 7.420 | 7.299 | 7.410 | 11,121,718 | +0.10(+1.37%) |
Mar 29, 2011 | 7.260 | 7.330 | 7.150 | 7.310 | 14,424,395 | +0.03(+0.41%) |
Mar 28, 2011 | 7.240 | 7.350 | 7.200 | 7.280 | 11,831,941 | +0.07(+0.97%) |
Mar 25, 2011 | 7.130 | 7.250 | 7.030 | 7.210 | 15,635,734 | +0.11(+1.55%) |
Mar 24, 2011 | 6.990 | 7.110 | 6.950 | 7.100 | 8,456,283 | +0.10(+1.43%) |
Mar 23, 2011 | 6.950 | 7.070 | 6.930 | 7.000 | 15,804,487 | +0.02(+0.29%) |
Mar 22, 2011 | 7.330 | 7.330 | 6.950 | 6.980 | 28,651,576 | -0.29(-3.99%) |
Mar 21, 2011 | 7.270 | 7.330 | 7.230 | 7.270 | 8,509,853 | +0.07(+0.97%) |
Mar 18, 2011 | 7.220 | 7.250 | 7.100 | 7.200 | 12,393,598 | +0.08(+1.12%) |
Mar 17, 2011 | 7.030 | 7.150 | 6.960 | 7.120 | 19,435,420 | +0.19(+2.74%) |
Mar 16, 2011 | 7.050 | 7.120 | 6.880 | 6.930 | 22,898,224 | -0.15(-2.12%) |
Mar 15, 2011 | 7.060 | 7.300 | 7.050 | 7.080 | 19,100,228 | -0.22(-3.01%) |
Mar 14, 2011 | 7.470 | 7.480 | 7.210 | 7.300 | 10,844,956 | -0.21(-2.80%) |
Mar 11, 2011 | 7.410 | 7.530 | 7.390 | 7.510 | 9,895,376 | +0.07(+0.94%) |
Mar 10, 2011 | 7.720 | 7.760 | 7.440 | 7.440 | 17,623,792 | -0.34(-4.37%) |
Mar 09, 2011 | 7.620 | 7.960 | 7.620 | 7.780 | 31,161,666 | +0.15(+1.97%) |
Mar 08, 2011 | 7.500 | 7.660 | 7.450 | 7.630 | 15,031,749 | +0.16(+2.14%) |
Mar 07, 2011 | 7.570 | 7.590 | 7.390 | 7.470 | 16,461,300 | -0.06(-0.80%) |
Mar 04, 2011 | 7.570 | 7.680 | 7.440 | 7.530 | 15,618,573 | -0.03(-0.40%) |
Mar 03, 2011 | 7.460 | 7.590 | 7.390 | 7.560 | 9,686,435 | +0.19(+2.58%) |
Mar 02, 2011 | 7.530 | 7.535 | 7.230 | 7.370 | 22,586,154 | -0.15(-1.99%) |
Mar 01, 2011 | 7.550 | 7.690 | 7.440 | 7.520 | 32,599,260 | +0.36(+5.03%) |
Feb 28, 2011 | 7.220 | 7.270 | 7.120 | 7.160 | 8,900,202 | -0.02(-0.28%) |
Feb 25, 2011 | 7.060 | 7.191 | 7.010 | 7.180 | 10,519,182 | +0.16(+2.28%) |
Feb 24, 2011 | 7.010 | 7.080 | 6.900 | 7.020 | 13,404,509 | -0.02(-0.28%) |
Feb 23, 2011 | 7.290 | 7.330 | 7.010 | 7.040 | 16,323,040 | -0.24(-3.30%) |
Feb 22, 2011 | 7.460 | 7.500 | 7.250 | 7.280 | 10,361,256 | -0.26(-3.45%) |
Feb 18, 2011 | 7.400 | 7.680 | 7.400 | 7.540 | 17,077,850 | +0.14(+1.89%) |
Feb 17, 2011 | 7.110 | 7.400 | 7.075 | 7.400 | 21,784,522 | +0.30(+4.23%) |
Feb 16, 2011 | 6.980 | 7.180 | 6.965 | 7.100 | 15,192,520 | +0.12(+1.72%) |
Feb 15, 2011 | 6.900 | 7.000 | 6.870 | 6.980 | 13,994,148 | +0.01(+0.14%) |
Feb 14, 2011 | 6.890 | 7.000 | 6.830 | 6.970 | 19,346,280 | +0.09(+1.31%) |
Feb 11, 2011 | 6.840 | 6.920 | 6.840 | 6.880 | 9,448,331 | -0.03(-0.43%) |
Feb 10, 2011 | 6.970 | 7.025 | 6.900 | 6.910 | 9,305,487 | +0.03(+0.44%) |
Feb 09, 2011 | 6.950 | 6.980 | 6.880 | 6.880 | 13,465,777 | -0.07(-1.01%) |
Feb 08, 2011 | 6.960 | 7.000 | 6.910 | 6.950 | 17,634,068 | +0.00(+0.00%) |
Feb 07, 2011 | 6.990 | 7.030 | 6.880 | 6.950 | 14,659,868 | -0.04(-0.57%) |
Feb 04, 2011 | 6.920 | 7.020 | 6.870 | 6.990 | 22,285,968 | +0.02(+0.29%) |
Feb 03, 2011 | 6.770 | 6.970 | 6.740 | 6.970 | 15,859,377 | +0.12(+1.75%) |
Feb 02, 2011 | 6.920 | 6.950 | 6.700 | 6.850 | 35,380,936 | -0.28(-3.93%) |