Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.202 | 8.222 | 8.039 | 8.155 | 1,981,815 | -0.05(-0.58%) |
Apr 28, 2011 | 8.080 | 8.236 | 8.060 | 8.202 | 2,635,752 | +0.10(+1.25%) |
Apr 27, 2011 | 8.006 | 8.141 | 7.992 | 8.100 | 1,843,394 | +0.08(+1.01%) |
Apr 26, 2011 | 8.019 | 8.087 | 7.931 | 8.019 | 2,958,489 | +0.04(+0.51%) |
Apr 25, 2011 | 7.857 | 8.067 | 7.836 | 7.979 | 2,851,029 | +0.13(+1.64%) |
Apr 21, 2011 | 7.660 | 7.863 | 7.589 | 7.850 | 1,856,816 | +0.26(+3.48%) |
Apr 20, 2011 | 7.504 | 7.586 | 7.430 | 7.586 | 2,714,111 | +0.21(+2.85%) |
Apr 19, 2011 | 7.267 | 7.389 | 7.247 | 7.376 | 1,619,401 | +0.14(+1.97%) |
Apr 18, 2011 | 7.200 | 7.288 | 7.139 | 7.234 | 1,923,831 | -0.11(-1.48%) |
Apr 15, 2011 | 7.213 | 7.362 | 7.206 | 7.342 | 1,347,668 | +0.12(+1.69%) |
Apr 14, 2011 | 7.051 | 7.247 | 7.037 | 7.220 | 1,917,282 | +0.12(+1.72%) |
Apr 13, 2011 | 7.091 | 7.132 | 7.030 | 7.098 | 1,698,502 | +0.05(+0.67%) |
Apr 12, 2011 | 7.227 | 7.271 | 7.017 | 7.051 | 4,571,766 | -0.24(-3.34%) |
Apr 11, 2011 | 7.315 | 7.396 | 7.247 | 7.294 | 1,204,867 | -0.03(-0.46%) |
Apr 08, 2011 | 7.518 | 7.538 | 7.281 | 7.328 | 1,305,645 | -0.14(-1.81%) |
Apr 07, 2011 | 7.525 | 7.545 | 7.386 | 7.464 | 2,363,072 | -0.06(-0.81%) |
Apr 06, 2011 | 7.599 | 7.599 | 7.491 | 7.525 | 1,389,100 | -0.04(-0.54%) |
Apr 05, 2011 | 7.437 | 7.586 | 7.410 | 7.565 | 1,533,733 | +0.12(+1.64%) |
Apr 04, 2011 | 7.592 | 7.633 | 7.410 | 7.443 | 1,973,545 | -0.14(-1.87%) |
Apr 01, 2011 | 7.613 | 7.620 | 7.484 | 7.586 | 2,226,009 | +0.02(+0.27%) |
Mar 31, 2011 | 7.525 | 7.586 | 7.477 | 7.565 | 1,798,729 | +0.02(+0.27%) |
Mar 30, 2011 | 7.545 | 7.545 | 7.545 | 7.545 | 1,054,965 | +0.12(+1.64%) |
Mar 29, 2011 | 7.328 | 7.498 | 7.247 | 7.423 | 970,726 | +0.10(+1.39%) |
Mar 28, 2011 | 7.735 | 7.735 | 7.254 | 7.322 | 2,415,919 | -0.36(-4.67%) |
Mar 25, 2011 | 7.592 | 7.755 | 7.545 | 7.681 | 1,114,625 | +0.13(+1.70%) |
Mar 24, 2011 | 7.471 | 7.572 | 7.335 | 7.552 | 1,626,911 | +0.12(+1.64%) |
Mar 23, 2011 | 7.477 | 7.559 | 7.294 | 7.430 | 1,833,891 | -0.03(-0.45%) |
Mar 22, 2011 | 7.531 | 7.592 | 7.417 | 7.464 | 1,432,884 | -0.04(-0.54%) |
Mar 21, 2011 | 7.524 | 7.544 | 7.464 | 7.504 | 2,108,697 | +0.04(+0.54%) |
Mar 18, 2011 | 7.242 | 7.471 | 7.212 | 7.464 | 3,625,986 | +0.28(+3.93%) |
Mar 17, 2011 | 7.188 | 7.242 | 7.080 | 7.181 | 1,979,856 | +0.16(+2.30%) |
Mar 16, 2011 | 7.114 | 7.134 | 6.973 | 7.020 | 3,623,984 | -0.09(-1.32%) |
Mar 15, 2011 | 7.128 | 7.242 | 7.107 | 7.114 | 2,243,428 | -0.23(-3.11%) |
Mar 14, 2011 | 7.370 | 7.430 | 7.262 | 7.343 | 1,374,072 | -0.11(-1.44%) |
Mar 11, 2011 | 7.397 | 7.524 | 7.370 | 7.450 | 1,547,599 | +0.00(+0.00%) |
Mar 10, 2011 | 7.471 | 7.518 | 7.329 | 7.450 | 4,247,632 | -0.11(-1.51%) |
Mar 09, 2011 | 7.625 | 7.659 | 7.538 | 7.565 | 2,549,041 | -0.07(-0.88%) |
Mar 08, 2011 | 7.565 | 7.733 | 7.524 | 7.632 | 2,202,868 | +0.09(+1.25%) |
Mar 07, 2011 | 7.813 | 7.874 | 7.497 | 7.538 | 1,641,454 | -0.26(-3.36%) |
Mar 04, 2011 | 7.968 | 7.975 | 7.733 | 7.800 | 1,728,319 | -0.16(-2.03%) |
Mar 03, 2011 | 7.988 | 8.035 | 7.908 | 7.961 | 2,748,336 | +0.06(+0.77%) |
Mar 02, 2011 | 7.719 | 7.961 | 7.665 | 7.901 | 3,090,092 | +0.15(+2.00%) |
Mar 01, 2011 | 8.035 | 8.035 | 7.598 | 7.746 | 3,339,479 | -0.16(-2.04%) |
Feb 28, 2011 | 7.995 | 8.062 | 7.881 | 7.908 | 2,138,591 | -0.01(-0.08%) |
Feb 25, 2011 | 7.746 | 7.982 | 7.713 | 7.914 | 1,884,422 | +0.22(+2.88%) |
Feb 24, 2011 | 7.739 | 7.780 | 7.565 | 7.692 | 3,357,051 | -0.04(-0.52%) |
Feb 23, 2011 | 7.847 | 7.887 | 7.659 | 7.733 | 1,732,352 | -0.11(-1.46%) |
Feb 22, 2011 | 8.069 | 8.170 | 7.840 | 7.847 | 1,796,907 | -0.33(-4.03%) |
Feb 18, 2011 | 8.203 | 8.237 | 8.129 | 8.177 | 1,791,311 | +0.01(+0.16%) |
Feb 17, 2011 | 8.150 | 8.257 | 8.143 | 8.163 | 910,799 | -0.02(-0.25%) |
Feb 16, 2011 | 8.203 | 8.271 | 8.096 | 8.183 | 916,506 | +0.01(+0.16%) |
Feb 15, 2011 | 8.257 | 8.284 | 8.163 | 8.170 | 1,363,535 | -0.12(-1.46%) |
Feb 14, 2011 | 8.304 | 8.382 | 8.251 | 8.291 | 926,749 | +0.00(+0.00%) |
Feb 11, 2011 | 8.217 | 8.304 | 8.109 | 8.291 | 2,444,266 | +0.07(+0.82%) |
Feb 10, 2011 | 8.197 | 8.324 | 8.103 | 8.224 | 1,620,596 | -0.04(-0.49%) |
Feb 09, 2011 | 8.298 | 8.378 | 8.183 | 8.264 | 1,285,537 | -0.06(-0.73%) |
Feb 08, 2011 | 8.372 | 8.372 | 8.244 | 8.324 | 1,419,419 | -0.03(-0.40%) |
Feb 07, 2011 | 8.230 | 8.472 | 8.190 | 8.358 | 1,262,308 | +0.17(+2.05%) |
Feb 04, 2011 | 8.244 | 8.257 | 8.082 | 8.190 | 1,308,554 | -0.05(-0.65%) |
Feb 03, 2011 | 8.244 | 8.311 | 8.163 | 8.244 | 1,271,435 | -0.01(-0.16%) |
Feb 02, 2011 | 8.405 | 8.419 | 8.217 | 8.257 | 927,105 | -0.19(-2.23%) |