Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.010 | 8.220 | 7.930 | 8.080 | 136,948 | +0.12(+1.51%) |
Apr 28, 2011 | 7.930 | 7.970 | 7.840 | 7.960 | 50,057 | -0.03(-0.38%) |
Apr 27, 2011 | 8.010 | 8.080 | 7.900 | 7.990 | 89,009 | -0.01(-0.12%) |
Apr 26, 2011 | 8.060 | 8.060 | 7.970 | 8.000 | 48,149 | -0.06(-0.74%) |
Apr 25, 2011 | 8.040 | 8.060 | 7.910 | 8.060 | 17,556 | +0.06(+0.75%) |
Apr 21, 2011 | 8.080 | 8.080 | 7.980 | 8.000 | 28,956 | -0.08(-0.99%) |
Apr 20, 2011 | 8.000 | 8.080 | 7.920 | 8.080 | 59,983 | +0.15(+1.89%) |
Apr 19, 2011 | 7.950 | 7.959 | 7.890 | 7.930 | 73,036 | +0.03(+0.38%) |
Apr 18, 2011 | 7.970 | 7.970 | 7.850 | 7.900 | 42,239 | -0.18(-2.23%) |
Apr 15, 2011 | 8.020 | 8.100 | 7.990 | 8.080 | 47,274 | +0.03(+0.37%) |
Apr 14, 2011 | 7.830 | 8.120 | 7.820 | 8.050 | 181,205 | +0.15(+1.90%) |
Apr 13, 2011 | 7.890 | 7.950 | 7.770 | 7.900 | 46,504 | +0.10(+1.28%) |
Apr 12, 2011 | 7.800 | 7.870 | 7.780 | 7.800 | 30,298 | -0.03(-0.38%) |
Apr 11, 2011 | 7.840 | 7.940 | 7.780 | 7.830 | 31,646 | -0.03(-0.38%) |
Apr 08, 2011 | 8.000 | 8.000 | 7.810 | 7.860 | 29,006 | -0.09(-1.13%) |
Apr 07, 2011 | 8.010 | 8.070 | 7.840 | 7.950 | 48,369 | -0.03(-0.38%) |
Apr 06, 2011 | 7.850 | 7.990 | 7.850 | 7.980 | 31,035 | +0.13(+1.66%) |
Apr 05, 2011 | 7.740 | 7.880 | 7.690 | 7.850 | 26,289 | +0.09(+1.16%) |
Apr 04, 2011 | 7.640 | 7.830 | 7.530 | 7.760 | 84,442 | +0.12(+1.57%) |
Apr 01, 2011 | 7.760 | 7.760 | 7.600 | 7.640 | 72,994 | -0.06(-0.78%) |
Mar 31, 2011 | 7.700 | 7.740 | 7.660 | 7.700 | 38,863 | +0.00(+0.00%) |
Mar 30, 2011 | 7.700 | 7.760 | 7.600 | 7.700 | 55,630 | -0.04(-0.52%) |
Mar 29, 2011 | 7.790 | 7.880 | 7.650 | 7.740 | 28,346 | -0.08(-1.02%) |
Mar 28, 2011 | 8.010 | 8.010 | 7.810 | 7.820 | 30,951 | -0.22(-2.74%) |
Mar 25, 2011 | 7.980 | 8.220 | 7.900 | 8.040 | 59,085 | +0.10(+1.26%) |
Mar 24, 2011 | 7.920 | 7.980 | 7.870 | 7.940 | 57,047 | +0.05(+0.63%) |
Mar 23, 2011 | 7.920 | 7.940 | 7.770 | 7.890 | 273,222 | -0.07(-0.88%) |
Mar 22, 2011 | 8.010 | 8.010 | 7.890 | 7.960 | 36,353 | +0.01(+0.13%) |
Mar 21, 2011 | 8.020 | 8.050 | 7.680 | 7.950 | 151,873 | +0.21(+2.71%) |
Mar 18, 2011 | 7.380 | 7.750 | 7.350 | 7.740 | 215,144 | +0.46(+6.32%) |
Mar 17, 2011 | 7.420 | 7.450 | 7.270 | 7.280 | 69,609 | +0.00(+0.00%) |
Mar 16, 2011 | 7.200 | 7.340 | 7.140 | 7.280 | 273,473 | +0.04(+0.55%) |
Mar 15, 2011 | 7.190 | 7.310 | 7.150 | 7.240 | 110,029 | -0.14(-1.90%) |
Mar 14, 2011 | 7.390 | 7.500 | 7.310 | 7.380 | 92,055 | -0.13(-1.73%) |
Mar 11, 2011 | 7.370 | 7.530 | 7.340 | 7.510 | 106,924 | +0.13(+1.76%) |
Mar 10, 2011 | 7.340 | 7.510 | 7.340 | 7.380 | 242,047 | -0.09(-1.20%) |
Mar 09, 2011 | 7.500 | 7.570 | 7.380 | 7.470 | 395,976 | -0.04(-0.47%) |
Mar 08, 2011 | 7.520 | 7.520 | 7.440 | 7.505 | 125,726 | +0.00(+0.07%) |
Mar 07, 2011 | 7.700 | 7.700 | 7.500 | 7.500 | 53,362 | -0.19(-2.47%) |
Mar 04, 2011 | 7.780 | 7.780 | 7.470 | 7.690 | 58,074 | -0.11(-1.41%) |
Mar 03, 2011 | 7.740 | 7.890 | 7.570 | 7.800 | 103,854 | +0.15(+1.96%) |
Mar 02, 2011 | 7.840 | 7.920 | 7.580 | 7.650 | 32,530 | -0.20(-2.55%) |
Mar 01, 2011 | 7.800 | 7.920 | 7.800 | 7.850 | 51,849 | -0.04(-0.51%) |
Feb 28, 2011 | 8.020 | 8.090 | 7.790 | 7.890 | 45,872 | -0.12(-1.50%) |
Feb 25, 2011 | 7.850 | 8.050 | 7.790 | 8.010 | 54,734 | +0.16(+2.04%) |
Feb 24, 2011 | 7.800 | 7.870 | 7.690 | 7.850 | 46,437 | +0.06(+0.77%) |
Feb 23, 2011 | 7.800 | 7.960 | 7.730 | 7.790 | 96,308 | -0.03(-0.38%) |
Feb 22, 2011 | 7.870 | 7.990 | 7.770 | 7.820 | 63,864 | -0.16(-2.01%) |
Feb 18, 2011 | 8.130 | 8.130 | 7.930 | 7.980 | 45,446 | -0.06(-0.75%) |
Feb 17, 2011 | 8.140 | 8.230 | 8.040 | 8.040 | 32,350 | -0.14(-1.71%) |
Feb 16, 2011 | 8.000 | 8.250 | 8.000 | 8.180 | 35,352 | +0.20(+2.51%) |
Feb 15, 2011 | 8.140 | 8.250 | 7.950 | 7.980 | 117,432 | -0.22(-2.68%) |
Feb 14, 2011 | 7.920 | 8.230 | 7.850 | 8.200 | 143,259 | +0.26(+3.27%) |
Feb 11, 2011 | 7.830 | 7.940 | 7.700 | 7.940 | 77,023 | +0.07(+0.89%) |
Feb 10, 2011 | 7.560 | 7.950 | 7.560 | 7.870 | 99,420 | +0.27(+3.55%) |
Feb 09, 2011 | 7.600 | 7.620 | 7.460 | 7.600 | 42,879 | -0.05(-0.65%) |
Feb 08, 2011 | 7.670 | 7.750 | 7.590 | 7.650 | 33,322 | -0.06(-0.78%) |
Feb 07, 2011 | 7.690 | 7.880 | 7.630 | 7.710 | 60,550 | +0.01(+0.13%) |
Feb 04, 2011 | 7.610 | 7.800 | 7.470 | 7.700 | 48,570 | +0.06(+0.79%) |
Feb 03, 2011 | 7.600 | 7.730 | 7.470 | 7.640 | 64,361 | -0.02(-0.26%) |
Feb 02, 2011 | 7.650 | 7.720 | 7.560 | 7.660 | 30,029 | +0.00(+0.00%) |