Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.521 | 8.558 | 8.440 | 8.555 | 7,327,357 | +0.03(+0.40%) |
Apr 28, 2011 | 8.421 | 8.521 | 8.377 | 8.521 | 7,402,147 | +0.09(+1.11%) |
Apr 27, 2011 | 8.358 | 8.452 | 8.333 | 8.427 | 6,684,587 | +0.10(+1.26%) |
Apr 26, 2011 | 8.267 | 8.329 | 8.248 | 8.322 | 7,188,041 | +0.11(+1.35%) |
Apr 25, 2011 | 8.143 | 8.273 | 8.134 | 8.211 | 6,557,084 | +0.06(+0.76%) |
Apr 21, 2011 | 8.150 | 8.322 | 8.100 | 8.150 | 10,656,011 | +0.22(+2.80%) |
Apr 20, 2011 | 7.927 | 7.986 | 7.866 | 7.927 | 5,765,491 | +0.06(+0.78%) |
Apr 19, 2011 | 7.952 | 7.977 | 7.841 | 7.866 | 4,329,612 | -0.05(-0.62%) |
Apr 18, 2011 | 7.915 | 7.989 | 7.872 | 7.915 | 5,498,675 | -0.08(-1.00%) |
Apr 15, 2011 | 7.934 | 8.008 | 7.921 | 7.995 | 3,974,084 | +0.09(+1.09%) |
Apr 14, 2011 | 7.946 | 7.952 | 7.872 | 7.909 | 4,538,468 | -0.03(-0.39%) |
Apr 13, 2011 | 7.952 | 8.008 | 7.924 | 7.940 | 6,792,614 | +0.01(+0.08%) |
Apr 12, 2011 | 8.045 | 8.069 | 7.921 | 7.934 | 6,999,108 | -0.14(-1.74%) |
Apr 11, 2011 | 7.958 | 8.125 | 7.952 | 8.074 | 5,889,546 | +0.12(+1.53%) |
Apr 08, 2011 | 8.088 | 8.125 | 7.903 | 7.952 | 5,848,449 | -0.13(-1.57%) |
Apr 07, 2011 | 8.088 | 8.156 | 8.038 | 8.079 | 5,677,110 | -0.01(-0.11%) |
Apr 06, 2011 | 7.964 | 8.187 | 7.952 | 8.088 | 12,184,536 | +0.15(+1.95%) |
Apr 05, 2011 | 7.829 | 8.020 | 7.792 | 7.934 | 8,738,947 | +0.11(+1.42%) |
Apr 04, 2011 | 7.829 | 7.853 | 7.804 | 7.822 | 2,996,855 | -0.01(-0.16%) |
Apr 01, 2011 | 7.779 | 7.853 | 7.773 | 7.835 | 7,025,213 | +0.07(+0.87%) |
Mar 31, 2011 | 7.773 | 7.841 | 7.754 | 7.767 | 7,901,862 | +0.01(+0.08%) |
Mar 30, 2011 | 7.761 | 7.813 | 7.724 | 7.761 | 11,931,776 | -0.02(-0.24%) |
Mar 29, 2011 | 7.761 | 7.853 | 7.754 | 7.779 | 5,223,907 | +0.02(+0.32%) |
Mar 28, 2011 | 7.835 | 7.847 | 7.754 | 7.754 | 5,597,745 | -0.05(-0.63%) |
Mar 25, 2011 | 7.668 | 7.909 | 7.656 | 7.804 | 16,434,978 | +0.17(+2.18%) |
Mar 24, 2011 | 7.575 | 7.724 | 7.514 | 7.637 | 23,843,558 | +0.10(+1.39%) |
Mar 23, 2011 | 7.656 | 7.668 | 7.520 | 7.532 | 8,645,975 | -0.14(-1.85%) |
Mar 22, 2011 | 7.637 | 7.680 | 7.606 | 7.674 | 3,950,678 | +0.04(+0.57%) |
Mar 21, 2011 | 7.620 | 7.736 | 7.557 | 7.631 | 9,134,805 | -0.06(-0.80%) |
Mar 18, 2011 | 7.687 | 7.736 | 7.612 | 7.693 | 9,298,149 | +0.07(+0.93%) |
Mar 17, 2011 | 7.643 | 7.643 | 7.545 | 7.622 | 4,465,518 | +0.08(+1.02%) |
Mar 16, 2011 | 7.588 | 7.674 | 7.532 | 7.545 | 10,353,690 | -0.05(-0.65%) |
Mar 15, 2011 | 7.563 | 7.693 | 7.514 | 7.594 | 15,451,459 | -0.08(-1.05%) |
Mar 14, 2011 | 7.717 | 7.730 | 7.643 | 7.674 | 12,188,668 | -0.07(-0.96%) |
Mar 11, 2011 | 7.748 | 7.804 | 7.705 | 7.748 | 4,836,437 | -0.01(-0.08%) |
Mar 10, 2011 | 7.767 | 7.798 | 7.724 | 7.754 | 4,874,828 | -0.08(-1.02%) |
Mar 09, 2011 | 7.841 | 7.866 | 7.767 | 7.835 | 4,718,046 | -0.00(-0.04%) |
Mar 08, 2011 | 7.724 | 7.853 | 7.717 | 7.838 | 6,760,266 | +0.16(+2.13%) |
Mar 07, 2011 | 7.859 | 7.863 | 7.668 | 7.674 | 6,439,416 | -0.15(-1.89%) |
Mar 04, 2011 | 7.866 | 7.884 | 7.724 | 7.822 | 6,698,995 | -0.08(-1.02%) |
Mar 03, 2011 | 7.921 | 7.977 | 7.841 | 7.903 | 9,290,237 | +0.05(+0.63%) |
Mar 02, 2011 | 7.934 | 7.952 | 7.761 | 7.853 | 13,184,692 | -0.09(-1.09%) |
Mar 01, 2011 | 8.113 | 8.137 | 7.927 | 7.940 | 9,876,892 | -0.20(-2.43%) |
Feb 28, 2011 | 8.100 | 8.141 | 8.032 | 8.137 | 8,537,909 | +0.04(+0.53%) |
Feb 25, 2011 | 8.001 | 8.143 | 7.977 | 8.094 | 5,247,648 | +0.12(+1.53%) |
Feb 24, 2011 | 8.094 | 8.113 | 7.958 | 7.972 | 5,993,198 | -0.12(-1.43%) |
Feb 23, 2011 | 8.168 | 8.218 | 8.045 | 8.088 | 6,525,887 | -0.09(-1.06%) |
Feb 22, 2011 | 8.205 | 8.276 | 8.170 | 8.174 | 5,460,628 | -0.09(-1.14%) |
Feb 18, 2011 | 8.261 | 8.292 | 8.205 | 8.268 | 4,268,416 | +0.02(+0.24%) |
Feb 17, 2011 | 8.316 | 8.366 | 8.199 | 8.248 | 4,434,467 | -0.10(-1.18%) |
Feb 16, 2011 | 8.322 | 8.360 | 8.267 | 8.347 | 5,652,105 | +0.07(+0.82%) |
Feb 15, 2011 | 8.224 | 8.322 | 8.162 | 8.279 | 6,635,546 | +0.06(+0.75%) |
Feb 14, 2011 | 8.143 | 8.230 | 8.076 | 8.218 | 7,017,541 | +0.11(+1.37%) |
Feb 11, 2011 | 8.088 | 8.156 | 8.088 | 8.106 | 8,953,999 | +0.02(+0.23%) |
Feb 10, 2011 | 8.150 | 8.180 | 8.082 | 8.088 | 6,351,875 | -0.11(-1.36%) |
Feb 09, 2011 | 8.224 | 8.248 | 8.162 | 8.199 | 5,396,167 | -0.05(-0.60%) |
Feb 08, 2011 | 8.150 | 8.267 | 8.069 | 8.248 | 6,676,176 | +0.13(+1.60%) |
Feb 07, 2011 | 8.205 | 8.242 | 8.051 | 8.119 | 7,313,804 | -0.02(-0.30%) |
Feb 04, 2011 | 8.143 | 8.174 | 8.119 | 8.143 | 3,917,997 | -0.01(-0.15%) |
Feb 03, 2011 | 8.094 | 8.162 | 8.082 | 8.156 | 7,405,481 | +0.02(+0.23%) |
Feb 02, 2011 | 8.137 | 8.180 | 8.100 | 8.137 | 6,537,771 | -0.01(-0.15%) |