Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 6.994 | 7.177 | 6.994 | 7.142 | 13,841,394 | +0.17(+2.37%) |
Apr 28, 2011 | 7.012 | 7.040 | 6.894 | 6.976 | 23,370,750 | -0.14(-1.99%) |
Apr 27, 2011 | 7.278 | 7.296 | 7.041 | 7.118 | 16,207,296 | -0.09(-1.31%) |
Apr 26, 2011 | 7.112 | 7.242 | 7.047 | 7.213 | 12,001,356 | +0.17(+2.43%) |
Apr 25, 2011 | 7.166 | 7.171 | 7.036 | 7.041 | 16,821,306 | -0.13(-1.81%) |
Apr 21, 2011 | 7.213 | 7.237 | 7.083 | 7.171 | 6,884,471 | -0.01(-0.08%) |
Apr 20, 2011 | 7.142 | 7.177 | 7.012 | 7.177 | 21,399,610 | +0.19(+2.71%) |
Apr 19, 2011 | 6.994 | 7.030 | 6.843 | 6.988 | 26,891,304 | +0.04(+0.51%) |
Apr 18, 2011 | 7.047 | 7.059 | 6.894 | 6.953 | 28,028,234 | -0.26(-3.61%) |
Apr 15, 2011 | 7.189 | 7.213 | 7.077 | 7.213 | 21,214,608 | +0.09(+1.33%) |
Apr 14, 2011 | 7.059 | 7.248 | 7.047 | 7.118 | 27,485,440 | +0.04(+0.58%) |
Apr 13, 2011 | 7.195 | 7.225 | 7.000 | 7.077 | 88,171,096 | -0.23(-3.16%) |
Apr 12, 2011 | 7.497 | 7.503 | 7.278 | 7.307 | 16,048,861 | -0.24(-3.21%) |
Apr 11, 2011 | 7.538 | 7.627 | 7.479 | 7.550 | 11,563,834 | -0.01(-0.16%) |
Apr 08, 2011 | 7.556 | 7.656 | 7.508 | 7.562 | 15,427,168 | +0.11(+1.51%) |
Apr 07, 2011 | 7.337 | 7.508 | 7.313 | 7.449 | 15,992,545 | +0.18(+2.44%) |
Apr 06, 2011 | 7.473 | 7.473 | 7.237 | 7.272 | 9,909,886 | -0.16(-2.15%) |
Apr 05, 2011 | 7.443 | 7.473 | 7.381 | 7.432 | 6,988,201 | -0.02(-0.32%) |
Apr 04, 2011 | 7.497 | 7.500 | 7.426 | 7.455 | 6,681,511 | +0.01(+0.08%) |
Apr 01, 2011 | 7.497 | 7.526 | 7.420 | 7.449 | 8,843,671 | +0.06(+0.80%) |
Mar 31, 2011 | 7.367 | 7.479 | 7.361 | 7.390 | 10,502,860 | +0.07(+0.97%) |
Mar 30, 2011 | 7.367 | 7.373 | 7.260 | 7.319 | 8,711,986 | +0.05(+0.65%) |
Mar 29, 2011 | 7.242 | 7.325 | 7.201 | 7.272 | 9,730,548 | +0.08(+1.07%) |
Mar 28, 2011 | 7.231 | 7.313 | 7.195 | 7.195 | 7,861,035 | -0.07(-0.90%) |
Mar 25, 2011 | 7.325 | 7.390 | 7.225 | 7.260 | 11,948,897 | -0.08(-1.13%) |
Mar 24, 2011 | 7.402 | 7.420 | 7.266 | 7.343 | 16,548,557 | -0.03(-0.40%) |
Mar 23, 2011 | 7.313 | 7.449 | 7.296 | 7.373 | 18,325,962 | +0.08(+1.14%) |
Mar 22, 2011 | 7.337 | 7.337 | 7.171 | 7.290 | 24,850,784 | -0.09(-1.28%) |
Mar 21, 2011 | 7.485 | 7.508 | 7.284 | 7.384 | 25,558,860 | -0.28(-3.70%) |
Mar 18, 2011 | 7.775 | 7.798 | 7.627 | 7.668 | 10,592,009 | +0.01(+0.08%) |
Mar 17, 2011 | 7.845 | 7.851 | 7.597 | 7.662 | 10,510,835 | -0.02(-0.31%) |
Mar 16, 2011 | 8.070 | 8.070 | 7.591 | 7.686 | 17,271,050 | -0.28(-3.49%) |
Mar 15, 2011 | 7.916 | 8.005 | 7.863 | 7.964 | 14,066,835 | +0.12(+1.55%) |
Mar 14, 2011 | 7.683 | 7.883 | 7.612 | 7.842 | 20,075,746 | +0.25(+3.34%) |
Mar 11, 2011 | 7.647 | 7.771 | 7.577 | 7.588 | 23,710,102 | -0.21(-2.72%) |
Mar 10, 2011 | 7.860 | 7.942 | 7.789 | 7.801 | 10,851,803 | -0.20(-2.51%) |
Mar 09, 2011 | 7.930 | 8.148 | 7.877 | 8.001 | 14,976,458 | +0.07(+0.89%) |
Mar 08, 2011 | 8.013 | 8.036 | 7.812 | 7.930 | 8,052,112 | -0.07(-0.88%) |
Mar 07, 2011 | 8.325 | 8.325 | 7.930 | 8.001 | 8,044,108 | -0.14(-1.74%) |
Mar 04, 2011 | 8.355 | 8.396 | 8.101 | 8.143 | 13,227,626 | -0.12(-1.43%) |
Mar 03, 2011 | 7.983 | 8.314 | 7.983 | 8.260 | 16,792,978 | +0.36(+4.55%) |
Mar 02, 2011 | 7.830 | 7.966 | 7.777 | 7.901 | 10,041,433 | +0.07(+0.90%) |
Mar 01, 2011 | 8.013 | 8.042 | 7.806 | 7.830 | 12,837,970 | -0.13(-1.63%) |
Feb 28, 2011 | 8.007 | 8.042 | 7.886 | 7.960 | 6,744,358 | +0.01(+0.07%) |
Feb 25, 2011 | 8.054 | 8.078 | 7.792 | 7.954 | 12,103,438 | -0.05(-0.66%) |
Feb 24, 2011 | 8.019 | 8.048 | 7.889 | 8.007 | 15,499,826 | -0.11(-1.31%) |
Feb 23, 2011 | 8.089 | 8.231 | 7.948 | 8.113 | 16,122,714 | -0.09(-1.08%) |
Feb 22, 2011 | 8.355 | 8.538 | 8.172 | 8.202 | 24,695,866 | -0.50(-5.69%) |
Feb 18, 2011 | 8.520 | 8.738 | 8.508 | 8.697 | 16,700,093 | +0.15(+1.72%) |
Feb 17, 2011 | 8.337 | 8.585 | 8.308 | 8.549 | 15,340,264 | +0.12(+1.47%) |
Feb 16, 2011 | 8.249 | 8.431 | 8.190 | 8.426 | 14,258,888 | +0.18(+2.22%) |
Feb 15, 2011 | 8.319 | 8.390 | 8.207 | 8.243 | 16,740,344 | -0.09(-1.06%) |
Feb 14, 2011 | 8.148 | 8.343 | 8.131 | 8.331 | 12,659,301 | +0.08(+1.00%) |
Feb 11, 2011 | 8.054 | 8.302 | 8.013 | 8.249 | 13,724,232 | +0.15(+1.89%) |
Feb 10, 2011 | 7.919 | 8.178 | 7.848 | 8.095 | 20,628,816 | +0.17(+2.08%) |
Feb 09, 2011 | 8.148 | 8.178 | 7.836 | 7.930 | 12,232,017 | -0.20(-2.47%) |
Feb 08, 2011 | 8.219 | 8.231 | 8.072 | 8.131 | 11,055,653 | +0.15(+1.85%) |
Feb 07, 2011 | 8.078 | 8.113 | 7.966 | 7.983 | 6,225,357 | -0.09(-1.10%) |
Feb 04, 2011 | 8.184 | 8.213 | 7.966 | 8.072 | 7,863,000 | -0.11(-1.37%) |
Feb 03, 2011 | 8.113 | 8.237 | 7.989 | 8.184 | 8,973,029 | +0.18(+2.21%) |
Feb 02, 2011 | 8.160 | 8.255 | 7.972 | 8.007 | 8,755,561 | +0.00(+0.00%) |