Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.327 | 8.363 | 8.259 | 8.290 | 5,727,382 | -0.04(-0.44%) |
Apr 28, 2011 | 8.382 | 8.431 | 8.302 | 8.327 | 4,366,853 | -0.07(-0.87%) |
Apr 27, 2011 | 8.330 | 8.440 | 8.253 | 8.400 | 5,111,849 | +0.06(+0.73%) |
Apr 26, 2011 | 8.357 | 8.452 | 8.317 | 8.339 | 4,576,198 | +0.02(+0.18%) |
Apr 25, 2011 | 8.415 | 8.492 | 8.256 | 8.324 | 4,294,414 | -0.09(-1.13%) |
Apr 21, 2011 | 8.363 | 8.449 | 8.333 | 8.418 | 4,028,711 | +0.07(+0.81%) |
Apr 20, 2011 | 8.412 | 8.470 | 8.247 | 8.351 | 8,731,881 | -0.02(-0.29%) |
Apr 19, 2011 | 8.443 | 8.865 | 8.351 | 8.376 | 7,659,944 | -0.05(-0.62%) |
Apr 18, 2011 | 8.489 | 8.516 | 8.330 | 8.428 | 4,526,643 | -0.20(-2.27%) |
Apr 15, 2011 | 8.531 | 8.676 | 8.470 | 8.623 | 5,110,165 | +0.12(+1.44%) |
Apr 14, 2011 | 8.473 | 8.574 | 8.421 | 8.501 | 4,586,287 | +0.02(+0.18%) |
Apr 13, 2011 | 8.583 | 8.605 | 8.394 | 8.486 | 7,588,165 | -0.01(-0.11%) |
Apr 12, 2011 | 8.559 | 8.623 | 8.458 | 8.495 | 11,085,237 | -0.07(-0.86%) |
Apr 11, 2011 | 8.608 | 8.758 | 8.507 | 8.568 | 9,662,289 | -0.13(-1.48%) |
Apr 08, 2011 | 8.904 | 8.923 | 8.638 | 8.697 | 12,749,064 | -0.19(-2.13%) |
Apr 07, 2011 | 8.828 | 9.017 | 8.745 | 8.886 | 15,974,283 | +0.07(+0.83%) |
Apr 06, 2011 | 8.522 | 8.895 | 8.504 | 8.813 | 16,697,056 | +0.25(+2.96%) |
Apr 05, 2011 | 8.376 | 8.650 | 8.336 | 8.559 | 14,029,780 | +0.17(+2.04%) |
Apr 04, 2011 | 8.476 | 8.556 | 8.376 | 8.388 | 18,681,820 | -0.24(-2.80%) |
Apr 01, 2011 | 7.883 | 8.755 | 7.825 | 8.629 | 58,853,728 | +0.73(+9.25%) |
Mar 31, 2011 | 7.883 | 7.899 | 7.772 | 7.899 | 5,610,886 | +0.02(+0.19%) |
Mar 30, 2011 | 7.856 | 7.948 | 7.783 | 7.883 | 6,647,066 | +0.01(+0.16%) |
Mar 29, 2011 | 7.676 | 7.880 | 7.626 | 7.871 | 6,871,869 | +0.14(+1.86%) |
Mar 28, 2011 | 7.740 | 7.862 | 7.724 | 7.728 | 3,537,287 | -0.01(-0.08%) |
Mar 25, 2011 | 7.850 | 7.850 | 7.728 | 7.734 | 3,800,045 | -0.09(-1.09%) |
Mar 24, 2011 | 7.795 | 7.862 | 7.746 | 7.819 | 4,093,580 | +0.08(+0.99%) |
Mar 23, 2011 | 7.614 | 7.804 | 7.593 | 7.743 | 6,965,144 | +0.06(+0.72%) |
Mar 22, 2011 | 7.770 | 7.795 | 7.679 | 7.688 | 4,536,473 | -0.06(-0.83%) |
Mar 21, 2011 | 7.792 | 7.804 | 7.651 | 7.752 | 6,257,707 | +0.17(+2.30%) |
Mar 18, 2011 | 7.642 | 7.715 | 7.559 | 7.578 | 13,111,738 | +0.06(+0.85%) |
Mar 17, 2011 | 7.572 | 7.621 | 7.425 | 7.514 | 11,450,613 | +0.03(+0.37%) |
Mar 16, 2011 | 7.838 | 7.908 | 7.449 | 7.486 | 15,352,802 | -0.41(-5.15%) |
Mar 15, 2011 | 7.853 | 7.969 | 7.825 | 7.893 | 9,470,609 | -0.17(-2.09%) |
Mar 14, 2011 | 8.269 | 8.278 | 7.923 | 8.061 | 13,163,708 | -0.25(-3.02%) |
Mar 11, 2011 | 8.223 | 8.333 | 8.192 | 8.311 | 4,608,304 | +0.06(+0.78%) |
Mar 10, 2011 | 8.409 | 8.418 | 8.238 | 8.247 | 6,936,127 | -0.24(-2.77%) |
Mar 09, 2011 | 8.660 | 8.709 | 8.464 | 8.483 | 6,912,311 | -0.19(-2.22%) |
Mar 08, 2011 | 8.663 | 8.745 | 8.599 | 8.675 | 4,964,923 | +0.04(+0.50%) |
Mar 07, 2011 | 8.785 | 8.794 | 8.563 | 8.632 | 6,503,660 | +0.07(+0.79%) |
Mar 04, 2011 | 8.663 | 8.681 | 8.467 | 8.565 | 5,748,689 | -0.11(-1.30%) |
Mar 03, 2011 | 8.596 | 8.736 | 8.596 | 8.678 | 5,080,277 | +0.17(+1.98%) |
Mar 02, 2011 | 8.467 | 8.620 | 8.400 | 8.510 | 6,729,739 | +0.05(+0.58%) |
Mar 01, 2011 | 8.748 | 8.788 | 8.458 | 8.461 | 10,882,225 | -0.28(-3.25%) |
Feb 28, 2011 | 8.675 | 8.750 | 8.577 | 8.745 | 10,280,717 | +0.06(+0.70%) |
Feb 25, 2011 | 8.596 | 8.697 | 8.571 | 8.684 | 10,328,620 | +0.12(+1.39%) |
Feb 24, 2011 | 8.571 | 8.596 | 8.424 | 8.565 | 10,649,361 | +0.01(+0.07%) |
Feb 23, 2011 | 8.559 | 8.697 | 8.458 | 8.559 | 12,314,166 | +0.00(+0.00%) |
Feb 22, 2011 | 8.724 | 8.764 | 8.541 | 8.559 | 15,621,550 | -0.33(-3.75%) |
Feb 18, 2011 | 8.803 | 8.985 | 8.764 | 8.892 | 14,496,338 | +0.11(+1.27%) |
Feb 17, 2011 | 8.727 | 8.828 | 8.632 | 8.781 | 11,053,416 | +0.08(+0.90%) |
Feb 16, 2011 | 8.663 | 8.883 | 8.651 | 8.703 | 15,459,765 | +0.06(+0.67%) |
Feb 15, 2011 | 8.752 | 8.920 | 8.547 | 8.645 | 26,987,820 | -0.42(-4.59%) |
Feb 14, 2011 | 8.651 | 9.082 | 8.611 | 9.060 | 24,009,526 | +0.46(+5.41%) |
Feb 11, 2011 | 8.449 | 8.626 | 8.431 | 8.596 | 8,548,651 | +0.09(+1.08%) |
Feb 10, 2011 | 8.327 | 8.516 | 8.214 | 8.504 | 14,957,106 | +0.07(+0.87%) |
Feb 09, 2011 | 7.935 | 8.510 | 7.932 | 8.431 | 59,746,612 | +0.53(+6.73%) |
Feb 08, 2011 | 7.917 | 7.984 | 7.874 | 7.899 | 28,026,956 | -0.29(-3.51%) |
Feb 07, 2011 | 8.116 | 8.226 | 8.048 | 8.186 | 7,013,738 | +0.07(+0.83%) |
Feb 04, 2011 | 7.993 | 8.165 | 7.984 | 8.119 | 6,204,321 | +0.13(+1.61%) |
Feb 03, 2011 | 8.116 | 8.177 | 7.960 | 7.990 | 9,728,813 | -0.11(-1.40%) |
Feb 02, 2011 | 7.624 | 8.107 | 7.624 | 8.103 | 14,433,533 | +0.36(+4.66%) |