Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 9.266 | 9.791 | 9.247 | 9.467 | 107,385 | +0.17(+1.85%) |
Apr 28, 2011 | 9.276 | 9.343 | 8.961 | 9.295 | 95,500 | -0.04(-0.41%) |
Apr 27, 2011 | 9.152 | 9.505 | 8.818 | 9.333 | 177,869 | +0.18(+1.98%) |
Apr 26, 2011 | 8.475 | 9.419 | 8.351 | 9.152 | 437,144 | +1.30(+16.50%) |
Apr 25, 2011 | 7.760 | 7.913 | 7.617 | 7.855 | 82,100 | +0.22(+2.87%) |
Apr 21, 2011 | 7.484 | 7.665 | 7.322 | 7.636 | 74,613 | +0.17(+2.30%) |
Apr 20, 2011 | 7.379 | 7.474 | 7.302 | 7.465 | 27,357 | +0.15(+2.09%) |
Apr 19, 2011 | 7.245 | 7.341 | 7.245 | 7.312 | 46,333 | +0.10(+1.32%) |
Apr 18, 2011 | 7.159 | 7.227 | 7.083 | 7.217 | 59,015 | -0.06(-0.79%) |
Apr 15, 2011 | 7.331 | 7.331 | 7.179 | 7.274 | 74,571 | -0.04(-0.52%) |
Apr 14, 2011 | 7.198 | 7.322 | 7.198 | 7.312 | 19,902 | +0.01(+0.13%) |
Apr 13, 2011 | 7.255 | 7.302 | 7.150 | 7.302 | 13,038 | +0.10(+1.46%) |
Apr 12, 2011 | 7.350 | 7.350 | 7.102 | 7.198 | 101,889 | -0.19(-2.58%) |
Apr 11, 2011 | 7.598 | 7.598 | 7.266 | 7.388 | 26,016 | -0.18(-2.39%) |
Apr 08, 2011 | 7.712 | 7.731 | 7.550 | 7.569 | 20,432 | -0.20(-2.58%) |
Apr 07, 2011 | 7.436 | 7.770 | 7.436 | 7.770 | 35,371 | +0.15(+2.00%) |
Apr 06, 2011 | 7.426 | 7.617 | 7.369 | 7.617 | 22,952 | +0.19(+2.57%) |
Apr 05, 2011 | 7.360 | 7.436 | 7.293 | 7.426 | 19,804 | +0.07(+0.91%) |
Apr 04, 2011 | 7.341 | 7.360 | 7.312 | 7.360 | 35,482 | -0.01(-0.13%) |
Apr 01, 2011 | 7.379 | 7.388 | 7.331 | 7.369 | 23,386 | +0.00(+0.00%) |
Mar 31, 2011 | 7.341 | 7.426 | 7.293 | 7.369 | 66,488 | +0.03(+0.39%) |
Mar 30, 2011 | 7.360 | 7.369 | 7.064 | 7.341 | 113,010 | +0.02(+0.26%) |
Mar 29, 2011 | 7.150 | 7.341 | 6.969 | 7.322 | 42,922 | +0.13(+1.86%) |
Mar 28, 2011 | 7.074 | 7.198 | 7.074 | 7.188 | 36,257 | +0.09(+1.21%) |
Mar 25, 2011 | 6.740 | 7.169 | 6.702 | 7.102 | 18,857 | +0.00(+0.00%) |
Mar 24, 2011 | 7.236 | 7.255 | 6.959 | 7.102 | 11,463 | -0.12(-1.72%) |
Mar 23, 2011 | 7.360 | 7.412 | 7.140 | 7.226 | 45,767 | -0.16(-2.19%) |
Mar 22, 2011 | 7.236 | 7.407 | 7.236 | 7.388 | 39,837 | +0.15(+2.11%) |
Mar 21, 2011 | 7.112 | 7.244 | 6.893 | 7.236 | 33,874 | +0.33(+4.83%) |
Mar 18, 2011 | 6.988 | 7.007 | 6.864 | 6.902 | 13,562 | +0.00(+0.00%) |
Mar 17, 2011 | 6.778 | 6.959 | 6.578 | 6.902 | 20,871 | +0.20(+2.99%) |
Mar 16, 2011 | 6.664 | 6.950 | 6.664 | 6.702 | 49,605 | +0.04(+0.57%) |
Mar 15, 2011 | 6.673 | 6.850 | 6.578 | 6.664 | 64,935 | -0.25(-3.59%) |
Mar 14, 2011 | 6.854 | 6.959 | 6.826 | 6.912 | 29,662 | -0.01(-0.14%) |
Mar 11, 2011 | 6.921 | 6.978 | 6.778 | 6.921 | 25,393 | -0.06(-0.82%) |
Mar 10, 2011 | 6.959 | 6.997 | 6.808 | 6.978 | 48,283 | -0.03(-0.41%) |
Mar 09, 2011 | 6.959 | 7.064 | 6.949 | 7.007 | 18,621 | +0.08(+1.10%) |
Mar 08, 2011 | 6.931 | 7.064 | 6.912 | 6.931 | 24,220 | +0.02(+0.28%) |
Mar 07, 2011 | 6.978 | 6.997 | 6.835 | 6.912 | 60,493 | -0.07(-0.96%) |
Mar 04, 2011 | 6.969 | 7.007 | 6.778 | 6.978 | 60,296 | -0.02(-0.27%) |
Mar 03, 2011 | 7.093 | 7.093 | 6.978 | 6.997 | 19,150 | -0.06(-0.81%) |
Mar 02, 2011 | 7.217 | 7.226 | 6.950 | 7.055 | 27,535 | -0.19(-2.63%) |
Mar 01, 2011 | 7.445 | 7.464 | 7.207 | 7.245 | 14,324 | -0.18(-2.44%) |
Feb 28, 2011 | 7.398 | 7.455 | 7.226 | 7.426 | 44,021 | +0.09(+1.17%) |
Feb 25, 2011 | 7.169 | 7.436 | 7.169 | 7.341 | 29,105 | +0.16(+2.26%) |
Feb 24, 2011 | 7.093 | 7.179 | 6.816 | 7.179 | 55,993 | +0.10(+1.35%) |
Feb 23, 2011 | 7.426 | 7.607 | 7.055 | 7.083 | 64,258 | -0.38(-5.11%) |
Feb 22, 2011 | 7.550 | 7.608 | 7.150 | 7.465 | 79,451 | -0.13(-1.76%) |
Feb 18, 2011 | 7.445 | 7.617 | 7.398 | 7.598 | 30,022 | +0.20(+2.71%) |
Feb 17, 2011 | 7.312 | 7.398 | 7.312 | 7.398 | 50,697 | +0.07(+0.91%) |
Feb 16, 2011 | 7.283 | 7.341 | 7.264 | 7.331 | 45,930 | +0.04(+0.52%) |
Feb 15, 2011 | 7.274 | 7.318 | 7.226 | 7.293 | 18,465 | +0.02(+0.28%) |
Feb 14, 2011 | 7.198 | 7.302 | 7.160 | 7.273 | 43,031 | -0.03(-0.41%) |
Feb 11, 2011 | 7.293 | 7.331 | 7.245 | 7.302 | 56,431 | -0.08(-1.03%) |
Feb 10, 2011 | 7.379 | 7.379 | 7.293 | 7.379 | 31,217 | +0.06(+0.78%) |
Feb 09, 2011 | 7.274 | 7.388 | 7.274 | 7.322 | 57,684 | +0.09(+1.19%) |
Feb 08, 2011 | 7.036 | 7.236 | 7.007 | 7.236 | 46,185 | +0.22(+3.21%) |
Feb 07, 2011 | 6.912 | 7.011 | 6.912 | 7.011 | 59,867 | +0.15(+2.14%) |
Feb 04, 2011 | 6.721 | 6.893 | 6.683 | 6.864 | 45,486 | +0.11(+1.69%) |
Feb 03, 2011 | 6.721 | 6.788 | 6.597 | 6.750 | 25,776 | -0.01(-0.14%) |
Feb 02, 2011 | 6.702 | 6.769 | 6.587 | 6.759 | 19,561 | +0.06(+0.85%) |