Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 7.021 | 7.024 | 6.908 | 6.974 | 83,634,600 | -0.03(-0.39%) |
Apr 28, 2011 | 7.121 | 7.135 | 6.976 | 7.002 | 113,649,360 | -0.09(-1.24%) |
Apr 27, 2011 | 7.055 | 7.116 | 7.033 | 7.090 | 75,974,640 | +0.06(+0.86%) |
Apr 26, 2011 | 6.983 | 7.076 | 6.920 | 7.029 | 123,055,544 | +0.03(+0.39%) |
Apr 25, 2011 | 7.100 | 7.109 | 6.986 | 7.002 | 80,615,552 | -0.08(-1.12%) |
Apr 21, 2011 | 7.117 | 7.117 | 7.035 | 7.081 | 55,150,880 | +0.02(+0.24%) |
Apr 20, 2011 | 7.024 | 7.116 | 7.022 | 7.064 | 82,278,064 | +0.16(+2.25%) |
Apr 19, 2011 | 6.881 | 6.919 | 6.798 | 6.908 | 78,182,656 | +0.04(+0.60%) |
Apr 18, 2011 | 6.903 | 6.917 | 6.765 | 6.867 | 107,321,800 | -0.09(-1.27%) |
Apr 15, 2011 | 6.976 | 7.026 | 6.945 | 6.955 | 85,043,704 | -0.02(-0.25%) |
Apr 14, 2011 | 6.997 | 7.036 | 6.931 | 6.972 | 97,924,664 | -0.13(-1.87%) |
Apr 13, 2011 | 7.085 | 7.178 | 7.057 | 7.105 | 73,547,552 | +0.08(+1.18%) |
Apr 12, 2011 | 7.028 | 7.114 | 7.002 | 7.022 | 76,323,736 | -0.07(-0.97%) |
Apr 11, 2011 | 7.033 | 7.131 | 7.024 | 7.092 | 74,143,208 | +0.06(+0.86%) |
Apr 08, 2011 | 7.083 | 7.090 | 7.000 | 7.031 | 76,802,544 | -0.07(-0.93%) |
Apr 07, 2011 | 7.143 | 7.221 | 7.093 | 7.097 | 96,682,936 | -0.03(-0.39%) |
Apr 06, 2011 | 6.976 | 7.143 | 6.967 | 7.124 | 113,991,952 | +0.16(+2.36%) |
Apr 05, 2011 | 6.974 | 7.045 | 6.946 | 6.960 | 93,517,656 | -0.01(-0.12%) |
Apr 04, 2011 | 7.022 | 7.062 | 6.945 | 6.969 | 126,473,576 | -0.11(-1.56%) |
Apr 01, 2011 | 7.097 | 7.097 | 6.997 | 7.079 | 111,243,392 | +0.00(+0.02%) |
Mar 31, 2011 | 7.136 | 7.166 | 7.076 | 7.078 | 92,451,280 | -0.06(-0.80%) |
Mar 30, 2011 | 7.135 | 7.135 | 7.135 | 7.135 | 100,537,072 | +0.03(+0.46%) |
Mar 29, 2011 | 7.233 | 7.257 | 6.496 | 7.102 | 151,232,272 | -0.18(-2.44%) |
Mar 28, 2011 | 7.328 | 7.399 | 7.275 | 7.280 | 65,838,756 | -0.07(-0.92%) |
Mar 25, 2011 | 7.401 | 7.477 | 7.313 | 7.347 | 89,902,096 | -0.10(-1.32%) |
Mar 24, 2011 | 7.309 | 7.453 | 7.301 | 7.446 | 107,484,304 | +0.18(+2.45%) |
Mar 23, 2011 | 7.176 | 7.304 | 7.171 | 7.268 | 87,953,696 | +0.06(+0.79%) |
Mar 22, 2011 | 7.209 | 7.228 | 7.143 | 7.211 | 83,095,856 | -0.00(-0.06%) |
Mar 21, 2011 | 7.233 | 7.234 | 7.195 | 7.215 | 83,508,808 | +0.08(+1.08%) |
Mar 18, 2011 | 7.244 | 7.278 | 7.131 | 7.138 | 167,529,504 | -0.02(-0.27%) |
Mar 17, 2011 | 7.036 | 7.226 | 7.035 | 7.157 | 154,082,032 | +0.22(+3.21%) |
Mar 16, 2011 | 7.050 | 7.138 | 6.927 | 6.934 | 149,325,904 | -0.14(-1.93%) |
Mar 15, 2011 | 7.031 | 7.116 | 7.019 | 7.071 | 128,750,192 | -0.10(-1.35%) |
Mar 14, 2011 | 7.136 | 7.282 | 7.131 | 7.168 | 101,101,080 | -0.04(-0.58%) |
Mar 11, 2011 | 7.155 | 7.233 | 7.145 | 7.209 | 95,420,592 | +0.04(+0.60%) |
Mar 10, 2011 | 7.212 | 7.238 | 7.128 | 7.166 | 115,214,592 | -0.10(-1.36%) |
Mar 09, 2011 | 7.325 | 7.325 | 7.214 | 7.264 | 88,381,440 | -0.06(-0.83%) |
Mar 08, 2011 | 7.292 | 7.378 | 7.247 | 7.325 | 90,740,376 | +0.07(+1.00%) |
Mar 07, 2011 | 7.411 | 7.437 | 7.245 | 7.252 | 103,028,088 | -0.11(-1.48%) |
Mar 04, 2011 | 7.473 | 7.506 | 7.266 | 7.361 | 160,625,248 | -0.10(-1.37%) |
Mar 03, 2011 | 7.542 | 7.576 | 7.449 | 7.463 | 122,031,624 | -0.01(-0.09%) |
Mar 02, 2011 | 7.402 | 7.518 | 7.390 | 7.470 | 84,670,184 | +0.06(+0.77%) |
Mar 01, 2011 | 7.539 | 7.573 | 7.401 | 7.413 | 113,231,504 | -0.12(-1.65%) |
Feb 28, 2011 | 7.439 | 7.572 | 7.420 | 7.537 | 160,273,472 | +0.16(+2.23%) |
Feb 25, 2011 | 7.328 | 7.394 | 7.307 | 7.373 | 155,047,488 | +0.09(+1.21%) |
Feb 24, 2011 | 7.456 | 7.472 | 7.269 | 7.285 | 328,860,704 | -0.25(-3.26%) |
Feb 23, 2011 | 8.332 | 7.553 | 7.354 | 7.530 | 559,544,000 | -0.80(-9.62%) |
Feb 22, 2011 | 8.218 | 8.387 | 8.166 | 8.332 | 176,876,368 | -0.08(-0.90%) |
Feb 18, 2011 | 8.430 | 8.430 | 8.353 | 8.408 | 78,341,960 | +0.01(+0.10%) |
Feb 17, 2011 | 8.408 | 8.429 | 8.339 | 8.399 | 56,908,032 | -0.06(-0.76%) |
Feb 16, 2011 | 8.377 | 8.486 | 8.354 | 8.463 | 86,862,896 | +0.17(+2.08%) |
Feb 15, 2011 | 8.226 | 8.322 | 8.213 | 8.290 | 72,763,360 | -0.06(-0.66%) |
Feb 14, 2011 | 8.370 | 8.410 | 8.303 | 8.346 | 69,412,560 | -0.06(-0.68%) |
Feb 11, 2011 | 8.360 | 8.432 | 8.334 | 8.403 | 83,061,136 | -0.01(-0.12%) |
Feb 10, 2011 | 8.372 | 8.532 | 8.318 | 8.413 | 133,985,176 | -0.04(-0.49%) |
Feb 09, 2011 | 8.303 | 8.455 | 8.290 | 8.455 | 111,717,064 | +0.14(+1.66%) |
Feb 08, 2011 | 8.308 | 8.334 | 8.251 | 8.316 | 57,304,112 | +0.00(+0.00%) |
Feb 07, 2011 | 8.242 | 8.365 | 8.225 | 8.316 | 100,662,416 | +0.12(+1.50%) |
Feb 04, 2011 | 8.168 | 8.210 | 8.133 | 8.194 | 64,913,628 | +0.03(+0.40%) |
Feb 03, 2011 | 8.080 | 8.202 | 8.028 | 8.161 | 90,407,512 | +0.06(+0.75%) |
Feb 02, 2011 | 8.024 | 8.128 | 8.021 | 8.100 | 67,964,272 | +0.06(+0.80%) |