Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 7.953 | 8.056 | 7.890 | 8.047 | 3,089,749 | +0.07(+0.90%) |
Apr 28, 2011 | 7.935 | 8.006 | 7.883 | 7.975 | 4,178,481 | +0.00(+0.06%) |
Apr 27, 2011 | 7.993 | 8.015 | 7.818 | 7.971 | 4,231,851 | -0.02(-0.28%) |
Apr 26, 2011 | 7.894 | 8.031 | 7.881 | 7.993 | 2,886,525 | +0.12(+1.48%) |
Apr 25, 2011 | 7.948 | 7.948 | 7.809 | 7.877 | 2,242,962 | -0.03(-0.34%) |
Apr 21, 2011 | 7.930 | 7.980 | 7.787 | 7.903 | 3,538,820 | +0.08(+1.03%) |
Apr 20, 2011 | 7.832 | 7.935 | 7.814 | 7.823 | 3,751,019 | +0.10(+1.33%) |
Apr 19, 2011 | 7.545 | 7.733 | 7.509 | 7.720 | 5,746,815 | +0.20(+2.62%) |
Apr 18, 2011 | 7.550 | 7.594 | 7.429 | 7.523 | 5,956,754 | -0.15(-1.93%) |
Apr 15, 2011 | 7.787 | 7.791 | 7.653 | 7.671 | 4,178,026 | -0.12(-1.50%) |
Apr 14, 2011 | 7.568 | 7.814 | 7.554 | 7.787 | 5,883,492 | +0.17(+2.23%) |
Apr 13, 2011 | 7.715 | 7.784 | 7.594 | 7.617 | 4,069,237 | -0.04(-0.58%) |
Apr 12, 2011 | 7.733 | 7.783 | 7.532 | 7.662 | 4,944,842 | -0.17(-2.12%) |
Apr 11, 2011 | 7.903 | 7.944 | 7.769 | 7.827 | 3,657,093 | -0.09(-1.08%) |
Apr 08, 2011 | 8.002 | 8.038 | 7.899 | 7.912 | 2,691,142 | -0.03(-0.34%) |
Apr 07, 2011 | 7.975 | 8.029 | 7.930 | 7.939 | 3,755,760 | -0.05(-0.62%) |
Apr 06, 2011 | 7.971 | 8.029 | 7.924 | 7.989 | 3,465,405 | +0.08(+0.96%) |
Apr 05, 2011 | 7.975 | 8.006 | 7.881 | 7.912 | 5,762,849 | -0.13(-1.67%) |
Apr 04, 2011 | 8.092 | 8.092 | 8.011 | 8.047 | 2,307,640 | -0.01(-0.11%) |
Apr 01, 2011 | 8.020 | 8.096 | 8.002 | 8.056 | 3,540,633 | +0.13(+1.70%) |
Mar 31, 2011 | 7.912 | 7.980 | 7.863 | 7.921 | 4,000,919 | +0.00(+0.06%) |
Mar 30, 2011 | 7.823 | 7.948 | 7.783 | 7.917 | 5,494,215 | +0.15(+1.90%) |
Mar 29, 2011 | 7.621 | 7.769 | 7.590 | 7.769 | 4,342,218 | +0.09(+1.17%) |
Mar 28, 2011 | 7.841 | 7.894 | 7.675 | 7.680 | 4,609,803 | -0.13(-1.61%) |
Mar 25, 2011 | 7.854 | 7.905 | 7.800 | 7.805 | 2,950,725 | -0.04(-0.51%) |
Mar 24, 2011 | 7.823 | 7.926 | 7.758 | 7.845 | 3,909,121 | +0.06(+0.81%) |
Mar 23, 2011 | 7.796 | 7.805 | 7.697 | 7.783 | 4,058,511 | -0.05(-0.69%) |
Mar 22, 2011 | 7.890 | 7.966 | 7.800 | 7.836 | 4,198,625 | -0.04(-0.57%) |
Mar 21, 2011 | 7.886 | 7.908 | 7.823 | 7.881 | 6,146,764 | +0.26(+3.41%) |
Mar 18, 2011 | 7.568 | 7.639 | 7.532 | 7.621 | 7,388,603 | +0.17(+2.22%) |
Mar 17, 2011 | 7.563 | 7.568 | 7.357 | 7.456 | 6,457,421 | +0.15(+2.02%) |
Mar 16, 2011 | 7.406 | 7.612 | 7.205 | 7.308 | 14,877,866 | +0.00(+0.06%) |
Mar 15, 2011 | 7.353 | 7.729 | 7.290 | 7.303 | 17,851,300 | -0.43(-5.50%) |
Mar 14, 2011 | 7.800 | 7.823 | 7.590 | 7.729 | 10,037,607 | -0.28(-3.47%) |
Mar 11, 2011 | 7.917 | 8.047 | 7.863 | 8.006 | 5,849,449 | -0.05(-0.67%) |
Mar 10, 2011 | 8.127 | 8.141 | 7.997 | 8.060 | 6,525,945 | -0.15(-1.80%) |
Mar 09, 2011 | 8.329 | 8.374 | 8.186 | 8.208 | 9,131,017 | -0.09(-1.13%) |
Mar 08, 2011 | 8.284 | 8.383 | 8.230 | 8.302 | 9,134,809 | +0.04(+0.43%) |
Mar 07, 2011 | 8.512 | 8.557 | 8.226 | 8.266 | 6,736,203 | -0.19(-2.22%) |
Mar 04, 2011 | 8.571 | 8.620 | 8.400 | 8.454 | 6,456,865 | -0.09(-1.05%) |
Mar 03, 2011 | 8.383 | 8.589 | 8.383 | 8.544 | 5,268,688 | +0.23(+2.75%) |
Mar 02, 2011 | 8.396 | 8.472 | 8.271 | 8.315 | 8,464,289 | -0.13(-1.49%) |
Mar 01, 2011 | 8.521 | 8.589 | 8.409 | 8.441 | 9,178,223 | +0.00(+0.05%) |
Feb 28, 2011 | 8.400 | 8.486 | 8.365 | 8.436 | 5,121,915 | +0.05(+0.59%) |
Feb 25, 2011 | 8.432 | 8.454 | 8.302 | 8.387 | 3,669,232 | +0.06(+0.70%) |
Feb 24, 2011 | 8.150 | 8.503 | 8.127 | 8.329 | 10,560,059 | +0.21(+2.59%) |
Feb 23, 2011 | 8.150 | 8.221 | 8.042 | 8.118 | 8,695,196 | -0.08(-0.93%) |
Feb 22, 2011 | 8.409 | 8.508 | 8.136 | 8.194 | 9,827,404 | -0.39(-4.59%) |
Feb 18, 2011 | 8.647 | 8.656 | 8.503 | 8.589 | 6,232,635 | +0.08(+0.91%) |
Feb 17, 2011 | 8.600 | 8.600 | 8.509 | 8.511 | 6,549,370 | -0.04(-0.41%) |
Feb 16, 2011 | 8.392 | 8.596 | 8.392 | 8.547 | 7,288,344 | +0.20(+2.44%) |
Feb 15, 2011 | 8.176 | 8.366 | 8.140 | 8.344 | 7,287,277 | +0.20(+2.50%) |
Feb 14, 2011 | 8.101 | 8.154 | 8.017 | 8.140 | 4,740,192 | +0.11(+1.43%) |
Feb 11, 2011 | 7.933 | 8.101 | 7.796 | 8.026 | 10,169,531 | +0.05(+0.61%) |
Feb 10, 2011 | 8.211 | 8.229 | 7.841 | 7.977 | 14,423,425 | -0.40(-4.80%) |
Feb 09, 2011 | 8.458 | 8.494 | 8.330 | 8.379 | 6,293,186 | -0.13(-1.56%) |
Feb 08, 2011 | 8.560 | 8.578 | 8.428 | 8.511 | 4,318,314 | -0.03(-0.36%) |
Feb 07, 2011 | 8.428 | 8.613 | 8.428 | 8.542 | 5,145,878 | +0.11(+1.36%) |
Feb 04, 2011 | 8.379 | 8.494 | 8.352 | 8.428 | 7,936,118 | +0.13(+1.60%) |
Feb 03, 2011 | 8.048 | 8.308 | 7.999 | 8.295 | 5,896,853 | +0.30(+3.70%) |
Feb 02, 2011 | 7.990 | 8.074 | 7.964 | 7.999 | 3,494,105 | +0.01(+0.17%) |