Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.040 | 8.080 | 7.950 | 8.050 | 132,269 | +0.04(+0.50%) |
Apr 28, 2011 | 7.880 | 8.040 | 7.820 | 8.010 | 169,997 | +0.12(+1.52%) |
Apr 27, 2011 | 7.930 | 8.150 | 7.820 | 7.890 | 213,070 | -0.01(-0.13%) |
Apr 26, 2011 | 7.640 | 8.000 | 7.640 | 7.900 | 336,460 | +0.30(+3.95%) |
Apr 25, 2011 | 7.780 | 7.820 | 7.550 | 7.600 | 67,754 | -0.06(-0.78%) |
Apr 21, 2011 | 7.760 | 7.760 | 7.510 | 7.660 | 117,151 | -0.03(-0.39%) |
Apr 20, 2011 | 7.750 | 7.760 | 7.650 | 7.690 | 75,768 | +0.07(+0.92%) |
Apr 19, 2011 | 7.650 | 7.779 | 7.578 | 7.620 | 134,315 | +0.04(+0.53%) |
Apr 18, 2011 | 7.560 | 7.860 | 7.470 | 7.580 | 180,822 | -0.09(-1.17%) |
Apr 15, 2011 | 7.700 | 7.950 | 7.650 | 7.670 | 488,954 | -0.03(-0.39%) |
Apr 14, 2011 | 7.250 | 7.950 | 7.250 | 7.700 | 1,154,520 | +0.36(+4.90%) |
Apr 13, 2011 | 7.330 | 7.360 | 7.230 | 7.340 | 309,917 | +0.08(+1.10%) |
Apr 12, 2011 | 7.280 | 7.350 | 7.220 | 7.260 | 157,153 | -0.05(-0.68%) |
Apr 11, 2011 | 7.600 | 7.600 | 7.260 | 7.310 | 192,230 | -0.25(-3.31%) |
Apr 08, 2011 | 7.360 | 7.640 | 7.260 | 7.560 | 149,624 | +0.26(+3.56%) |
Apr 07, 2011 | 7.300 | 7.500 | 7.234 | 7.300 | 60,395 | +0.00(+0.00%) |
Apr 06, 2011 | 6.960 | 7.320 | 6.960 | 7.300 | 113,946 | +0.37(+5.34%) |
Apr 05, 2011 | 7.000 | 7.030 | 6.850 | 6.930 | 240,604 | -0.09(-1.28%) |
Apr 04, 2011 | 7.190 | 7.197 | 7.010 | 7.020 | 57,024 | -0.14(-1.96%) |
Apr 01, 2011 | 7.340 | 7.360 | 7.140 | 7.160 | 88,597 | -0.13(-1.78%) |
Mar 31, 2011 | 7.300 | 7.370 | 7.180 | 7.290 | 101,224 | +0.01(+0.14%) |
Mar 30, 2011 | 7.090 | 7.410 | 7.090 | 7.280 | 107,115 | +0.21(+2.97%) |
Mar 29, 2011 | 6.890 | 7.160 | 6.880 | 7.070 | 93,739 | +0.18(+2.61%) |
Mar 28, 2011 | 7.030 | 7.030 | 6.800 | 6.890 | 119,269 | -0.08(-1.15%) |
Mar 25, 2011 | 6.880 | 7.140 | 6.610 | 6.970 | 408,153 | +0.16(+2.35%) |
Mar 24, 2011 | 6.950 | 6.970 | 6.770 | 6.810 | 136,091 | -0.07(-1.02%) |
Mar 23, 2011 | 7.060 | 7.070 | 6.870 | 6.880 | 156,429 | -0.21(-2.96%) |
Mar 22, 2011 | 7.220 | 7.250 | 7.080 | 7.090 | 83,778 | -0.11(-1.53%) |
Mar 21, 2011 | 7.320 | 7.370 | 7.110 | 7.200 | 93,360 | +0.09(+1.27%) |
Mar 18, 2011 | 7.050 | 7.120 | 6.980 | 7.110 | 133,205 | +0.13(+1.86%) |
Mar 17, 2011 | 7.150 | 7.150 | 6.970 | 6.980 | 94,393 | -0.04(-0.57%) |
Mar 16, 2011 | 7.150 | 7.260 | 7.010 | 7.020 | 131,117 | -0.17(-2.36%) |
Mar 15, 2011 | 7.040 | 7.270 | 7.040 | 7.190 | 69,266 | -0.05(-0.69%) |
Mar 14, 2011 | 7.190 | 7.340 | 7.190 | 7.240 | 64,051 | -0.03(-0.41%) |
Mar 11, 2011 | 7.270 | 7.390 | 7.210 | 7.270 | 99,811 | -0.03(-0.41%) |
Mar 10, 2011 | 7.550 | 7.570 | 7.250 | 7.300 | 186,765 | -0.36(-4.70%) |
Mar 09, 2011 | 7.650 | 7.680 | 7.520 | 7.660 | 75,412 | +0.02(+0.23%) |
Mar 08, 2011 | 7.300 | 7.680 | 7.260 | 7.643 | 88,620 | +0.39(+5.41%) |
Mar 07, 2011 | 7.440 | 7.440 | 7.250 | 7.250 | 132,634 | -0.18(-2.42%) |
Mar 04, 2011 | 7.590 | 7.640 | 7.280 | 7.430 | 74,827 | -0.19(-2.49%) |
Mar 03, 2011 | 7.590 | 7.740 | 7.490 | 7.620 | 116,424 | +0.09(+1.20%) |
Mar 02, 2011 | 7.450 | 7.580 | 7.410 | 7.530 | 204,786 | +0.09(+1.21%) |
Mar 01, 2011 | 7.410 | 7.500 | 7.360 | 7.440 | 198,592 | +0.08(+1.09%) |
Feb 28, 2011 | 7.360 | 7.380 | 7.280 | 7.360 | 203,503 | +0.08(+1.10%) |
Feb 25, 2011 | 7.240 | 7.350 | 7.190 | 7.280 | 90,315 | +0.11(+1.53%) |
Feb 24, 2011 | 7.030 | 7.200 | 7.010 | 7.170 | 159,995 | +0.14(+1.99%) |
Feb 23, 2011 | 7.300 | 7.360 | 7.030 | 7.030 | 339,825 | -0.26(-3.57%) |
Feb 22, 2011 | 7.300 | 7.370 | 7.220 | 7.290 | 210,773 | -0.06(-0.82%) |
Feb 18, 2011 | 7.280 | 7.350 | 7.200 | 7.350 | 165,218 | +0.11(+1.52%) |
Feb 17, 2011 | 7.370 | 7.460 | 7.220 | 7.240 | 136,237 | -0.12(-1.63%) |
Feb 16, 2011 | 7.370 | 7.470 | 7.290 | 7.360 | 140,437 | +0.05(+0.68%) |
Feb 15, 2011 | 7.250 | 7.470 | 7.200 | 7.310 | 201,066 | -0.13(-1.75%) |
Feb 14, 2011 | 7.650 | 7.690 | 7.360 | 7.440 | 246,697 | -0.18(-2.36%) |
Feb 11, 2011 | 7.700 | 7.720 | 7.500 | 7.620 | 220,319 | +0.20(+2.70%) |
Feb 10, 2011 | 7.260 | 7.930 | 7.160 | 7.420 | 715,802 | +0.43(+6.15%) |
Feb 09, 2011 | 7.280 | 7.280 | 6.951 | 6.990 | 409,267 | -0.35(-4.77%) |
Feb 08, 2011 | 7.360 | 7.540 | 7.250 | 7.340 | 278,780 | -0.05(-0.68%) |
Feb 07, 2011 | 7.750 | 7.750 | 7.360 | 7.390 | 192,686 | -0.45(-5.74%) |
Feb 04, 2011 | 8.240 | 8.240 | 7.800 | 7.840 | 177,960 | -0.39(-4.80%) |
Feb 03, 2011 | 8.210 | 8.330 | 8.170 | 8.235 | 70,905 | -0.03(-0.30%) |
Feb 02, 2011 | 8.020 | 8.270 | 8.020 | 8.260 | 66,018 | +0.19(+2.35%) |