Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 7.593 | 7.668 | 7.473 | 7.593 | 238,354 | +0.01(+0.10%) |
Apr 28, 2011 | 7.668 | 7.915 | 7.436 | 7.586 | 537,304 | -0.40(-5.06%) |
Apr 27, 2011 | 8.155 | 8.170 | 7.968 | 7.990 | 64,853 | -0.17(-2.11%) |
Apr 26, 2011 | 8.042 | 8.334 | 8.042 | 8.162 | 141,593 | +0.16(+2.06%) |
Apr 25, 2011 | 8.050 | 8.200 | 7.893 | 7.997 | 64,390 | -0.05(-0.65%) |
Apr 21, 2011 | 7.997 | 8.057 | 7.863 | 8.050 | 69,674 | +0.07(+0.94%) |
Apr 20, 2011 | 8.027 | 8.027 | 7.870 | 7.975 | 53,908 | +0.04(+0.47%) |
Apr 19, 2011 | 7.840 | 8.042 | 7.810 | 7.938 | 80,417 | +0.19(+2.42%) |
Apr 18, 2011 | 7.923 | 7.990 | 7.698 | 7.750 | 85,417 | -0.29(-3.63%) |
Apr 15, 2011 | 7.705 | 8.065 | 7.653 | 8.042 | 87,892 | +0.33(+4.27%) |
Apr 14, 2011 | 7.675 | 7.750 | 7.631 | 7.713 | 101,639 | +0.04(+0.49%) |
Apr 13, 2011 | 7.945 | 7.945 | 7.631 | 7.675 | 58,410 | -0.20(-2.57%) |
Apr 12, 2011 | 7.713 | 7.982 | 7.713 | 7.878 | 108,461 | +0.13(+1.74%) |
Apr 11, 2011 | 7.660 | 7.803 | 7.638 | 7.743 | 65,848 | +0.10(+1.37%) |
Apr 08, 2011 | 7.758 | 7.780 | 7.601 | 7.638 | 94,743 | -0.06(-0.78%) |
Apr 07, 2011 | 7.938 | 7.938 | 7.690 | 7.698 | 68,445 | -0.22(-2.74%) |
Apr 06, 2011 | 7.705 | 7.982 | 7.660 | 7.915 | 45,584 | +0.22(+2.92%) |
Apr 05, 2011 | 7.690 | 7.735 | 7.623 | 7.690 | 105,045 | -0.04(-0.48%) |
Apr 04, 2011 | 7.683 | 7.750 | 7.646 | 7.728 | 92,189 | +0.03(+0.39%) |
Apr 01, 2011 | 7.878 | 7.930 | 7.668 | 7.698 | 135,773 | -0.15(-1.91%) |
Mar 31, 2011 | 7.825 | 7.878 | 7.765 | 7.848 | 93,814 | +0.01(+0.19%) |
Mar 30, 2011 | 7.810 | 7.900 | 7.743 | 7.833 | 92,207 | +0.04(+0.48%) |
Mar 29, 2011 | 7.646 | 7.840 | 7.623 | 7.795 | 183,481 | +0.13(+1.76%) |
Mar 28, 2011 | 7.855 | 7.855 | 7.616 | 7.660 | 60,342 | -0.20(-2.57%) |
Mar 25, 2011 | 7.915 | 8.027 | 7.825 | 7.863 | 52,888 | -0.01(-0.19%) |
Mar 24, 2011 | 8.087 | 8.132 | 7.840 | 7.878 | 59,314 | -0.16(-2.05%) |
Mar 23, 2011 | 7.982 | 8.087 | 7.833 | 8.042 | 57,353 | +0.03(+0.37%) |
Mar 22, 2011 | 8.042 | 8.215 | 7.945 | 8.012 | 34,526 | -0.01(-0.19%) |
Mar 21, 2011 | 8.005 | 8.065 | 7.968 | 8.027 | 51,395 | +0.11(+1.42%) |
Mar 18, 2011 | 7.975 | 8.191 | 7.908 | 7.915 | 267,370 | +0.00(+0.00%) |
Mar 17, 2011 | 7.728 | 7.945 | 7.668 | 7.915 | 63,045 | +0.26(+3.42%) |
Mar 16, 2011 | 7.758 | 7.758 | 7.488 | 7.653 | 147,446 | -0.13(-1.64%) |
Mar 15, 2011 | 7.750 | 8.065 | 7.705 | 7.780 | 110,626 | -0.28(-3.53%) |
Mar 14, 2011 | 8.050 | 8.192 | 8.020 | 8.065 | 66,425 | -0.04(-0.46%) |
Mar 11, 2011 | 8.290 | 8.290 | 8.006 | 8.102 | 51,388 | -0.22(-2.70%) |
Mar 10, 2011 | 8.582 | 8.582 | 8.290 | 8.327 | 71,327 | -0.33(-3.81%) |
Mar 09, 2011 | 8.462 | 8.686 | 8.462 | 8.656 | 71,043 | +0.16(+1.85%) |
Mar 08, 2011 | 8.327 | 8.611 | 8.304 | 8.499 | 147,569 | +0.18(+2.16%) |
Mar 07, 2011 | 8.469 | 8.469 | 8.102 | 8.319 | 83,528 | -0.15(-1.77%) |
Mar 04, 2011 | 8.454 | 8.492 | 8.290 | 8.469 | 90,927 | +0.02(+0.27%) |
Mar 03, 2011 | 8.319 | 8.492 | 8.267 | 8.447 | 102,728 | +0.19(+2.36%) |
Mar 02, 2011 | 8.297 | 8.297 | 8.162 | 8.252 | 143,719 | -0.03(-0.36%) |
Mar 01, 2011 | 8.342 | 8.353 | 8.170 | 8.282 | 434,480 | -0.07(-0.81%) |
Feb 28, 2011 | 8.364 | 8.497 | 8.267 | 8.349 | 122,599 | +0.04(+0.45%) |
Feb 25, 2011 | 8.237 | 8.357 | 8.185 | 8.312 | 372,568 | +0.11(+1.37%) |
Feb 24, 2011 | 8.140 | 8.275 | 8.050 | 8.200 | 137,412 | +0.09(+1.11%) |
Feb 23, 2011 | 8.342 | 8.342 | 8.057 | 8.110 | 96,897 | -0.24(-2.87%) |
Feb 22, 2011 | 8.552 | 8.552 | 8.267 | 8.349 | 373,456 | -0.26(-3.04%) |
Feb 18, 2011 | 8.731 | 8.731 | 8.372 | 8.611 | 291,795 | -0.10(-1.20%) |
Feb 17, 2011 | 8.829 | 9.248 | 8.582 | 8.716 | 820,913 | +0.37(+4.49%) |
Feb 16, 2011 | 8.230 | 8.379 | 8.170 | 8.342 | 79,179 | +0.15(+1.83%) |
Feb 15, 2011 | 8.192 | 8.319 | 8.162 | 8.192 | 114,789 | -0.01(-0.09%) |
Feb 14, 2011 | 8.185 | 8.230 | 8.155 | 8.200 | 75,271 | -0.01(-0.09%) |
Feb 11, 2011 | 8.215 | 8.245 | 8.125 | 8.207 | 121,145 | +0.01(+0.09%) |
Feb 10, 2011 | 8.095 | 8.267 | 8.095 | 8.200 | 98,954 | +0.03(+0.37%) |
Feb 09, 2011 | 8.237 | 8.290 | 8.072 | 8.170 | 132,255 | -0.13(-1.53%) |
Feb 08, 2011 | 8.312 | 8.432 | 8.267 | 8.297 | 120,608 | -0.02(-0.27%) |
Feb 07, 2011 | 8.379 | 8.474 | 8.282 | 8.319 | 65,676 | -0.07(-0.80%) |
Feb 04, 2011 | 8.507 | 8.544 | 8.327 | 8.387 | 63,136 | -0.12(-1.41%) |
Feb 03, 2011 | 8.522 | 8.544 | 8.372 | 8.507 | 96,858 | -0.02(-0.26%) |
Feb 02, 2011 | 8.469 | 8.679 | 8.469 | 8.529 | 86,098 | +0.03(+0.35%) |