Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.163 | 8.273 | 8.072 | 8.139 | 3,369,733 | -0.00(-0.03%) |
Apr 28, 2011 | 8.070 | 8.163 | 8.061 | 8.141 | 2,762,280 | +0.08(+1.01%) |
Apr 27, 2011 | 7.947 | 8.072 | 7.936 | 8.059 | 3,077,040 | +0.13(+1.70%) |
Apr 26, 2011 | 7.872 | 7.978 | 7.828 | 7.925 | 3,217,406 | +0.08(+1.07%) |
Apr 25, 2011 | 7.841 | 7.859 | 7.799 | 7.841 | 2,329,596 | +0.01(+0.08%) |
Apr 21, 2011 | 7.850 | 7.865 | 7.739 | 7.834 | 2,409,335 | +0.05(+0.59%) |
Apr 20, 2011 | 7.724 | 7.798 | 7.695 | 7.788 | 2,757,415 | +0.15(+1.99%) |
Apr 19, 2011 | 7.563 | 7.638 | 7.561 | 7.636 | 2,181,916 | +0.09(+1.23%) |
Apr 18, 2011 | 7.609 | 7.620 | 7.486 | 7.543 | 2,645,195 | -0.15(-1.92%) |
Apr 15, 2011 | 7.587 | 7.695 | 7.565 | 7.691 | 3,053,196 | +0.11(+1.45%) |
Apr 14, 2011 | 7.382 | 7.647 | 7.342 | 7.581 | 3,938,875 | +0.17(+2.23%) |
Apr 13, 2011 | 7.466 | 7.479 | 7.393 | 7.415 | 3,138,547 | +0.00(+0.00%) |
Apr 12, 2011 | 7.424 | 7.501 | 7.409 | 7.415 | 4,226,786 | -0.03(-0.36%) |
Apr 11, 2011 | 7.475 | 7.574 | 7.424 | 7.442 | 5,592,007 | -0.04(-0.53%) |
Apr 08, 2011 | 7.578 | 7.596 | 7.453 | 7.481 | 4,043,809 | -0.05(-0.70%) |
Apr 07, 2011 | 7.753 | 7.775 | 7.510 | 7.534 | 4,820,234 | -0.21(-2.65%) |
Apr 06, 2011 | 7.768 | 7.784 | 7.730 | 7.739 | 2,855,538 | -0.01(-0.14%) |
Apr 05, 2011 | 7.779 | 7.823 | 7.737 | 7.750 | 1,956,869 | -0.03(-0.37%) |
Apr 04, 2011 | 7.764 | 7.819 | 7.697 | 7.779 | 3,039,327 | +0.05(+0.63%) |
Apr 01, 2011 | 7.759 | 7.797 | 7.715 | 7.731 | 3,803,215 | +0.01(+0.11%) |
Mar 31, 2011 | 7.631 | 7.753 | 7.620 | 7.722 | 2,590,611 | +0.09(+1.16%) |
Mar 30, 2011 | 7.636 | 7.638 | 7.631 | 7.634 | 2,420,647 | +0.11(+1.41%) |
Mar 29, 2011 | 7.453 | 7.561 | 7.353 | 7.528 | 4,120,093 | +0.06(+0.86%) |
Mar 28, 2011 | 7.486 | 7.525 | 7.437 | 7.464 | 2,154,835 | -0.01(-0.12%) |
Mar 25, 2011 | 7.415 | 7.532 | 7.382 | 7.473 | 1,859,408 | +0.08(+1.07%) |
Mar 24, 2011 | 7.373 | 7.415 | 7.292 | 7.393 | 3,566,298 | +0.06(+0.87%) |
Mar 23, 2011 | 7.428 | 7.444 | 7.294 | 7.329 | 2,581,724 | -0.10(-1.31%) |
Mar 22, 2011 | 7.479 | 7.539 | 7.415 | 7.426 | 2,280,747 | -0.04(-0.50%) |
Mar 21, 2011 | 7.439 | 7.485 | 7.437 | 7.464 | 2,762,774 | +0.09(+1.23%) |
Mar 18, 2011 | 7.389 | 7.439 | 7.342 | 7.373 | 3,704,035 | +0.05(+0.63%) |
Mar 17, 2011 | 7.433 | 7.444 | 7.272 | 7.327 | 2,751,784 | -0.02(-0.21%) |
Mar 16, 2011 | 7.484 | 7.484 | 7.270 | 7.342 | 6,641,570 | -0.17(-2.23%) |
Mar 15, 2011 | 7.497 | 7.556 | 7.492 | 7.510 | 3,057,281 | -0.03(-0.35%) |
Mar 14, 2011 | 7.499 | 7.548 | 7.433 | 7.536 | 3,170,181 | -0.02(-0.20%) |
Mar 11, 2011 | 7.439 | 7.563 | 7.393 | 7.552 | 3,919,030 | +0.11(+1.45%) |
Mar 10, 2011 | 7.545 | 7.587 | 7.426 | 7.444 | 4,974,914 | -0.17(-2.17%) |
Mar 09, 2011 | 7.660 | 7.713 | 7.587 | 7.609 | 4,981,030 | -0.05(-0.69%) |
Mar 08, 2011 | 7.488 | 7.731 | 7.473 | 7.662 | 5,090,802 | +0.18(+2.36%) |
Mar 07, 2011 | 7.521 | 7.539 | 7.442 | 7.486 | 3,312,075 | -0.02(-0.26%) |
Mar 04, 2011 | 7.499 | 7.519 | 7.457 | 7.506 | 5,611,235 | -0.00(-0.03%) |
Mar 03, 2011 | 7.378 | 7.517 | 7.360 | 7.508 | 4,853,540 | +0.20(+2.68%) |
Mar 02, 2011 | 7.320 | 7.331 | 7.201 | 7.312 | 3,294,996 | -0.02(-0.33%) |
Mar 01, 2011 | 7.514 | 7.514 | 7.325 | 7.336 | 3,667,518 | -0.15(-1.97%) |
Feb 28, 2011 | 7.424 | 7.508 | 7.386 | 7.484 | 3,349,616 | +0.11(+1.56%) |
Feb 25, 2011 | 7.320 | 7.378 | 7.296 | 7.369 | 4,141,797 | +0.08(+1.06%) |
Feb 24, 2011 | 7.400 | 7.433 | 7.199 | 7.292 | 4,099,300 | -0.12(-1.67%) |
Feb 23, 2011 | 7.473 | 7.486 | 7.364 | 7.415 | 3,700,848 | -0.05(-0.65%) |
Feb 22, 2011 | 7.437 | 7.556 | 7.433 | 7.464 | 3,221,374 | -0.03(-0.44%) |
Feb 18, 2011 | 7.461 | 7.539 | 7.444 | 7.497 | 3,241,101 | +0.06(+0.83%) |
Feb 17, 2011 | 7.389 | 7.486 | 7.369 | 7.435 | 6,749,873 | +0.03(+0.45%) |
Feb 16, 2011 | 7.497 | 7.528 | 7.369 | 7.402 | 4,685,839 | -0.07(-1.00%) |
Feb 15, 2011 | 7.448 | 7.510 | 7.404 | 7.477 | 5,305,792 | +0.03(+0.36%) |
Feb 14, 2011 | 7.512 | 7.545 | 7.393 | 7.450 | 3,418,487 | -0.05(-0.62%) |
Feb 11, 2011 | 7.382 | 7.506 | 7.347 | 7.497 | 3,825,159 | +0.12(+1.68%) |
Feb 10, 2011 | 7.232 | 7.391 | 7.179 | 7.373 | 3,892,307 | +0.17(+2.40%) |
Feb 09, 2011 | 7.185 | 7.228 | 7.150 | 7.200 | 2,141,506 | -0.02(-0.21%) |
Feb 08, 2011 | 7.146 | 7.215 | 7.135 | 7.215 | 2,261,158 | +0.08(+1.16%) |
Feb 07, 2011 | 7.091 | 7.185 | 7.043 | 7.133 | 2,913,865 | +0.02(+0.28%) |
Feb 04, 2011 | 7.176 | 7.176 | 7.061 | 7.113 | 2,250,575 | -0.05(-0.76%) |
Feb 03, 2011 | 7.157 | 7.174 | 7.083 | 7.167 | 2,011,497 | +0.02(+0.24%) |
Feb 02, 2011 | 7.185 | 7.252 | 7.139 | 7.150 | 1,846,417 | -0.05(-0.76%) |