Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 7.308 | 7.308 | 7.243 | 7.289 | 653,660 | -0.01(-0.19%) |
Apr 28, 2011 | 7.310 | 7.322 | 7.264 | 7.303 | 1,030,085 | -0.06(-0.82%) |
Apr 27, 2011 | 7.405 | 7.414 | 7.319 | 7.363 | 948,200 | -0.07(-1.00%) |
Apr 26, 2011 | 7.394 | 7.505 | 7.394 | 7.437 | 531,441 | +0.06(+0.82%) |
Apr 25, 2011 | 7.402 | 7.421 | 7.371 | 7.377 | 574,521 | -0.13(-1.76%) |
Apr 21, 2011 | 7.433 | 7.509 | 7.417 | 7.509 | 693,745 | +0.08(+1.09%) |
Apr 20, 2011 | 7.449 | 7.485 | 7.363 | 7.428 | 1,317,592 | +0.09(+1.29%) |
Apr 19, 2011 | 7.285 | 7.333 | 7.236 | 7.333 | 1,022,231 | +0.09(+1.28%) |
Apr 18, 2011 | 7.345 | 7.347 | 7.206 | 7.241 | 1,015,704 | -0.22(-2.89%) |
Apr 15, 2011 | 7.493 | 7.498 | 7.391 | 7.456 | 851,048 | -0.09(-1.14%) |
Apr 14, 2011 | 7.479 | 7.555 | 7.463 | 7.542 | 420,010 | +0.02(+0.28%) |
Apr 13, 2011 | 7.565 | 7.597 | 7.505 | 7.521 | 858,491 | +0.12(+1.66%) |
Apr 12, 2011 | 7.433 | 7.433 | 7.357 | 7.398 | 790,880 | -0.09(-1.24%) |
Apr 11, 2011 | 7.546 | 7.572 | 7.437 | 7.491 | 914,686 | -0.14(-1.85%) |
Apr 08, 2011 | 7.648 | 7.690 | 7.528 | 7.632 | 1,128,500 | -0.02(-0.24%) |
Apr 07, 2011 | 7.701 | 7.727 | 7.599 | 7.650 | 1,303,353 | -0.04(-0.54%) |
Apr 06, 2011 | 7.784 | 7.784 | 7.680 | 7.692 | 1,330,106 | -0.00(-0.06%) |
Apr 05, 2011 | 7.775 | 7.840 | 7.678 | 7.697 | 1,765,864 | -0.10(-1.31%) |
Apr 04, 2011 | 7.752 | 7.863 | 7.752 | 7.798 | 2,281,121 | +0.10(+1.32%) |
Apr 01, 2011 | 7.680 | 7.768 | 7.655 | 7.697 | 1,307,486 | +0.07(+0.97%) |
Mar 31, 2011 | 7.565 | 7.750 | 7.558 | 7.623 | 1,544,313 | +0.06(+0.76%) |
Mar 30, 2011 | 7.562 | 7.572 | 7.516 | 7.565 | 861,293 | +0.06(+0.80%) |
Mar 29, 2011 | 7.481 | 7.507 | 7.426 | 7.505 | 1,162,317 | +0.10(+1.41%) |
Mar 28, 2011 | 7.468 | 7.498 | 7.382 | 7.400 | 739,509 | +0.02(+0.25%) |
Mar 25, 2011 | 7.352 | 7.528 | 7.317 | 7.382 | 2,275,601 | +0.12(+1.59%) |
Mar 24, 2011 | 7.125 | 7.287 | 7.104 | 7.266 | 2,236,433 | +0.20(+2.88%) |
Mar 23, 2011 | 6.984 | 7.114 | 6.979 | 7.063 | 2,006,120 | +0.10(+1.39%) |
Mar 22, 2011 | 6.973 | 6.975 | 6.940 | 6.966 | 508,275 | +0.02(+0.27%) |
Mar 21, 2011 | 6.901 | 6.954 | 6.896 | 6.947 | 1,015,133 | +0.00(+0.03%) |
Mar 18, 2011 | 6.945 | 6.949 | 6.889 | 6.945 | 1,246,112 | +0.00(+0.07%) |
Mar 17, 2011 | 6.968 | 6.993 | 6.922 | 6.940 | 582,422 | +0.05(+0.74%) |
Mar 16, 2011 | 6.963 | 7.005 | 6.855 | 6.889 | 1,934,683 | -0.06(-0.80%) |
Mar 15, 2011 | 6.966 | 6.986 | 6.945 | 6.945 | 1,789,471 | -0.08(-1.18%) |
Mar 14, 2011 | 6.998 | 7.053 | 6.905 | 7.028 | 918,300 | +0.04(+0.56%) |
Mar 11, 2011 | 6.880 | 7.014 | 6.873 | 6.989 | 1,106,018 | +0.03(+0.37%) |
Mar 10, 2011 | 6.979 | 6.996 | 6.919 | 6.963 | 1,269,130 | -0.10(-1.44%) |
Mar 09, 2011 | 7.090 | 7.102 | 7.028 | 7.065 | 1,158,837 | -0.03(-0.39%) |
Mar 08, 2011 | 7.037 | 7.102 | 6.996 | 7.093 | 1,129,455 | +0.14(+2.00%) |
Mar 07, 2011 | 6.963 | 6.984 | 6.901 | 6.954 | 1,843,478 | -0.09(-1.25%) |
Mar 04, 2011 | 7.137 | 7.137 | 6.973 | 7.042 | 2,244,236 | -0.10(-1.39%) |
Mar 03, 2011 | 7.056 | 7.160 | 7.021 | 7.141 | 1,592,680 | +0.17(+2.46%) |
Mar 02, 2011 | 6.868 | 7.007 | 6.868 | 6.970 | 1,156,464 | +0.07(+1.01%) |
Mar 01, 2011 | 7.021 | 7.033 | 6.901 | 6.901 | 2,177,882 | +0.03(+0.47%) |
Feb 28, 2011 | 6.905 | 6.922 | 6.838 | 6.868 | 1,404,405 | +0.02(+0.34%) |
Feb 25, 2011 | 6.817 | 6.892 | 6.783 | 6.845 | 1,579,561 | +0.08(+1.20%) |
Feb 24, 2011 | 6.709 | 6.767 | 6.667 | 6.764 | 2,055,018 | -0.06(-0.95%) |
Feb 23, 2011 | 6.861 | 6.889 | 6.776 | 6.829 | 1,191,741 | -0.02(-0.30%) |
Feb 22, 2011 | 6.963 | 7.028 | 6.778 | 6.850 | 2,165,182 | -0.24(-3.39%) |
Feb 18, 2011 | 7.005 | 7.090 | 6.970 | 7.090 | 988,203 | +0.03(+0.43%) |
Feb 17, 2011 | 7.044 | 7.114 | 7.044 | 7.060 | 1,196,042 | +0.00(+0.00%) |
Feb 16, 2011 | 7.077 | 7.077 | 6.966 | 7.060 | 1,386,392 | +0.03(+0.36%) |
Feb 15, 2011 | 7.056 | 7.114 | 7.028 | 7.035 | 1,625,636 | +0.01(+0.10%) |
Feb 14, 2011 | 7.109 | 7.160 | 6.996 | 7.028 | 2,268,041 | +0.04(+0.60%) |
Feb 11, 2011 | 6.737 | 7.028 | 6.737 | 6.986 | 3,980,352 | +0.28(+4.14%) |
Feb 10, 2011 | 6.732 | 6.741 | 6.625 | 6.709 | 2,788,096 | -0.07(-1.02%) |
Feb 09, 2011 | 6.875 | 6.875 | 6.732 | 6.778 | 2,171,588 | -0.12(-1.68%) |
Feb 08, 2011 | 6.912 | 6.912 | 6.824 | 6.894 | 1,910,558 | -0.06(-0.83%) |
Feb 07, 2011 | 6.905 | 6.977 | 6.898 | 6.952 | 1,500,918 | +0.06(+0.81%) |
Feb 04, 2011 | 6.956 | 6.956 | 6.850 | 6.896 | 1,484,725 | -0.12(-1.71%) |
Feb 03, 2011 | 7.042 | 7.100 | 6.963 | 7.016 | 1,730,557 | +0.08(+1.10%) |
Feb 02, 2011 | 6.973 | 6.975 | 6.903 | 6.940 | 1,414,105 | -0.04(-0.56%) |