Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 7.854 | 7.883 | 7.621 | 7.717 | 3,491,034 | -0.10(-1.28%) |
Apr 28, 2011 | 7.750 | 7.916 | 7.741 | 7.816 | 4,486,710 | +0.07(+0.97%) |
Apr 27, 2011 | 7.609 | 7.771 | 7.559 | 7.741 | 4,220,571 | +0.10(+1.36%) |
Apr 26, 2011 | 7.476 | 7.741 | 7.422 | 7.638 | 3,250,584 | +0.18(+2.40%) |
Apr 25, 2011 | 7.334 | 7.484 | 7.326 | 7.459 | 4,944,004 | +0.07(+0.90%) |
Apr 21, 2011 | 7.397 | 7.424 | 7.272 | 7.392 | 4,755,032 | +0.04(+0.51%) |
Apr 20, 2011 | 7.397 | 7.397 | 7.264 | 7.355 | 4,319,074 | +0.02(+0.28%) |
Apr 19, 2011 | 7.322 | 7.367 | 7.280 | 7.334 | 2,023,197 | +0.05(+0.68%) |
Apr 18, 2011 | 7.347 | 7.347 | 7.235 | 7.284 | 2,125,984 | -0.09(-1.18%) |
Apr 15, 2011 | 7.259 | 7.392 | 7.255 | 7.372 | 3,219,636 | +0.11(+1.49%) |
Apr 14, 2011 | 7.048 | 7.268 | 7.048 | 7.264 | 3,059,615 | +0.15(+2.10%) |
Apr 13, 2011 | 7.097 | 7.156 | 7.056 | 7.114 | 2,735,490 | +0.07(+1.06%) |
Apr 12, 2011 | 7.077 | 7.235 | 7.010 | 7.039 | 4,726,147 | -0.09(-1.28%) |
Apr 11, 2011 | 7.247 | 7.347 | 7.085 | 7.131 | 3,374,741 | -0.12(-1.66%) |
Apr 08, 2011 | 7.409 | 7.417 | 7.224 | 7.251 | 4,565,302 | -0.11(-1.52%) |
Apr 07, 2011 | 7.255 | 7.384 | 7.214 | 7.363 | 5,444,339 | +0.09(+1.20%) |
Apr 06, 2011 | 7.255 | 7.289 | 7.214 | 7.276 | 2,713,524 | +0.06(+0.86%) |
Apr 05, 2011 | 7.197 | 7.276 | 7.085 | 7.214 | 2,319,090 | -0.02(-0.23%) |
Apr 04, 2011 | 7.168 | 7.297 | 7.156 | 7.230 | 3,104,949 | +0.11(+1.58%) |
Apr 01, 2011 | 7.264 | 7.313 | 7.064 | 7.118 | 3,230,110 | -0.12(-1.66%) |
Mar 31, 2011 | 7.201 | 7.272 | 7.145 | 7.239 | 4,663,358 | +0.05(+0.69%) |
Mar 30, 2011 | 7.193 | 7.197 | 7.185 | 7.189 | 5,023,246 | +0.03(+0.46%) |
Mar 29, 2011 | 7.106 | 7.176 | 7.039 | 7.156 | 5,078,752 | +0.07(+0.94%) |
Mar 28, 2011 | 7.160 | 7.243 | 7.081 | 7.089 | 3,194,053 | -0.05(-0.64%) |
Mar 25, 2011 | 7.147 | 7.266 | 7.110 | 7.135 | 4,195,571 | +0.02(+0.35%) |
Mar 24, 2011 | 7.086 | 7.159 | 6.993 | 7.110 | 3,510,759 | +0.05(+0.76%) |
Mar 23, 2011 | 7.077 | 7.127 | 6.958 | 7.057 | 4,630,196 | -0.03(-0.46%) |
Mar 22, 2011 | 7.270 | 7.283 | 6.999 | 7.090 | 4,540,675 | -0.15(-2.10%) |
Mar 21, 2011 | 7.229 | 7.285 | 7.221 | 7.242 | 4,281,431 | +0.09(+1.20%) |
Mar 18, 2011 | 7.188 | 7.262 | 7.102 | 7.155 | 3,480,572 | +0.04(+0.52%) |
Mar 17, 2011 | 7.044 | 7.184 | 6.995 | 7.118 | 2,875,701 | +0.07(+1.05%) |
Mar 16, 2011 | 7.049 | 7.118 | 6.876 | 7.044 | 3,894,114 | -0.05(-0.69%) |
Mar 15, 2011 | 7.090 | 7.176 | 7.073 | 7.094 | 3,060,682 | -0.07(-0.97%) |
Mar 14, 2011 | 7.131 | 7.200 | 7.057 | 7.164 | 2,703,452 | -0.08(-1.08%) |
Mar 11, 2011 | 7.122 | 7.287 | 7.081 | 7.242 | 2,225,153 | +0.04(+0.57%) |
Mar 10, 2011 | 7.348 | 7.356 | 7.172 | 7.200 | 3,349,433 | -0.25(-3.31%) |
Mar 09, 2011 | 7.324 | 7.471 | 7.303 | 7.447 | 2,344,149 | +0.12(+1.68%) |
Mar 08, 2011 | 7.184 | 7.381 | 7.180 | 7.324 | 4,883,250 | +0.12(+1.71%) |
Mar 07, 2011 | 7.168 | 7.266 | 7.065 | 7.200 | 3,496,177 | +0.07(+0.92%) |
Mar 04, 2011 | 7.164 | 7.176 | 7.036 | 7.135 | 3,137,003 | -0.00(-0.06%) |
Mar 03, 2011 | 7.149 | 7.192 | 7.032 | 7.139 | 4,980,574 | +0.11(+1.64%) |
Mar 02, 2011 | 7.139 | 7.180 | 6.938 | 7.024 | 3,935,584 | -0.09(-1.27%) |
Mar 01, 2011 | 7.381 | 7.393 | 7.077 | 7.114 | 3,269,061 | -0.21(-2.91%) |
Feb 28, 2011 | 7.266 | 7.434 | 7.217 | 7.328 | 3,895,101 | +0.11(+1.59%) |
Feb 25, 2011 | 7.180 | 7.258 | 7.110 | 7.213 | 3,563,297 | +0.05(+0.75%) |
Feb 24, 2011 | 7.299 | 7.299 | 7.047 | 7.159 | 5,169,017 | -0.13(-1.75%) |
Feb 23, 2011 | 7.541 | 7.554 | 7.266 | 7.287 | 8,101,011 | -0.25(-3.32%) |
Feb 22, 2011 | 7.484 | 7.619 | 7.443 | 7.537 | 4,360,129 | -0.06(-0.76%) |
Feb 18, 2011 | 7.570 | 7.642 | 7.512 | 7.595 | 4,302,760 | +0.03(+0.43%) |
Feb 17, 2011 | 7.480 | 7.590 | 7.439 | 7.562 | 5,531,937 | +0.07(+0.99%) |
Feb 16, 2011 | 7.463 | 7.595 | 7.422 | 7.488 | 2,279,950 | +0.07(+0.88%) |
Feb 15, 2011 | 7.410 | 7.500 | 7.381 | 7.422 | 1,838,859 | -0.07(-0.99%) |
Feb 14, 2011 | 7.562 | 7.578 | 7.393 | 7.496 | 1,890,911 | -0.06(-0.81%) |
Feb 11, 2011 | 7.389 | 7.586 | 7.295 | 7.558 | 3,468,989 | +0.17(+2.33%) |
Feb 10, 2011 | 7.340 | 7.467 | 7.332 | 7.385 | 3,289,569 | -0.05(-0.61%) |
Feb 09, 2011 | 7.361 | 7.685 | 7.283 | 7.430 | 5,858,959 | +0.07(+0.89%) |
Feb 08, 2011 | 7.295 | 7.410 | 7.262 | 7.365 | 2,653,323 | +0.08(+1.13%) |
Feb 07, 2011 | 7.053 | 7.307 | 7.032 | 7.283 | 3,083,646 | +0.27(+3.86%) |
Feb 04, 2011 | 7.044 | 7.065 | 6.930 | 7.012 | 3,132,540 | -0.02(-0.23%) |
Feb 03, 2011 | 7.102 | 7.151 | 7.020 | 7.028 | 3,872,912 | -0.07(-0.93%) |
Feb 02, 2011 | 7.081 | 7.164 | 7.016 | 7.094 | 2,994,164 | +0.01(+0.17%) |