Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 7.581 | 7.692 | 7.581 | 7.690 | 1,913,177 | +0.08(+1.11%) |
Apr 28, 2011 | 7.631 | 7.672 | 7.587 | 7.606 | 2,638,010 | -0.03(-0.40%) |
Apr 27, 2011 | 7.680 | 7.680 | 7.563 | 7.637 | 3,354,846 | -0.03(-0.38%) |
Apr 26, 2011 | 7.637 | 7.676 | 7.624 | 7.666 | 2,295,021 | +0.02(+0.21%) |
Apr 25, 2011 | 7.670 | 7.670 | 7.624 | 7.649 | 1,108,541 | -0.01(-0.16%) |
Apr 21, 2011 | 7.700 | 7.715 | 7.639 | 7.661 | 1,760,506 | -0.02(-0.21%) |
Apr 20, 2011 | 7.622 | 7.678 | 7.594 | 7.678 | 1,954,889 | +0.12(+1.58%) |
Apr 19, 2011 | 7.616 | 7.641 | 7.546 | 7.559 | 2,270,617 | +0.00(+0.03%) |
Apr 18, 2011 | 7.550 | 7.571 | 7.511 | 7.557 | 2,274,467 | -0.02(-0.33%) |
Apr 15, 2011 | 7.596 | 7.659 | 7.579 | 7.581 | 2,695,784 | -0.04(-0.54%) |
Apr 14, 2011 | 7.563 | 7.645 | 7.537 | 7.622 | 1,889,912 | +0.05(+0.62%) |
Apr 13, 2011 | 7.618 | 7.639 | 7.567 | 7.575 | 2,097,076 | -0.02(-0.30%) |
Apr 12, 2011 | 7.590 | 7.624 | 7.499 | 7.598 | 3,587,363 | -0.02(-0.30%) |
Apr 11, 2011 | 7.637 | 7.658 | 7.604 | 7.620 | 1,972,041 | -0.00(-0.03%) |
Apr 08, 2011 | 7.581 | 7.631 | 7.557 | 7.622 | 1,814,085 | +0.06(+0.79%) |
Apr 07, 2011 | 7.614 | 7.627 | 7.544 | 7.563 | 2,187,995 | -0.05(-0.67%) |
Apr 06, 2011 | 7.622 | 7.631 | 7.596 | 7.614 | 2,325,018 | +0.05(+0.60%) |
Apr 05, 2011 | 7.474 | 7.585 | 7.472 | 7.569 | 1,822,753 | +0.08(+1.13%) |
Apr 04, 2011 | 7.542 | 7.548 | 7.470 | 7.485 | 2,061,160 | -0.06(-0.79%) |
Apr 01, 2011 | 7.497 | 7.557 | 7.481 | 7.544 | 2,377,399 | +0.08(+1.05%) |
Mar 31, 2011 | 7.487 | 7.516 | 7.456 | 7.466 | 2,312,645 | -0.01(-0.14%) |
Mar 30, 2011 | 7.470 | 7.514 | 7.466 | 7.477 | 1,632,610 | +0.03(+0.39%) |
Mar 29, 2011 | 7.357 | 7.456 | 7.357 | 7.448 | 1,951,930 | +0.09(+1.17%) |
Mar 28, 2011 | 7.374 | 7.403 | 7.353 | 7.361 | 2,717,229 | +0.02(+0.34%) |
Mar 25, 2011 | 7.433 | 7.446 | 7.331 | 7.337 | 2,490,479 | -0.06(-0.86%) |
Mar 24, 2011 | 7.390 | 7.421 | 7.349 | 7.401 | 2,469,375 | +0.03(+0.39%) |
Mar 23, 2011 | 7.421 | 7.421 | 7.292 | 7.372 | 2,846,877 | -0.08(-1.10%) |
Mar 22, 2011 | 7.440 | 7.483 | 7.419 | 7.454 | 2,747,854 | +0.01(+0.19%) |
Mar 21, 2011 | 7.429 | 7.440 | 7.382 | 7.440 | 3,599,434 | +0.07(+0.92%) |
Mar 18, 2011 | 7.429 | 7.429 | 7.339 | 7.372 | 5,015,025 | -0.01(-0.19%) |
Mar 17, 2011 | 7.261 | 7.386 | 7.253 | 7.386 | 3,503,861 | +0.15(+2.04%) |
Mar 16, 2011 | 7.158 | 7.242 | 7.098 | 7.238 | 5,480,634 | +0.08(+1.09%) |
Mar 15, 2011 | 7.290 | 7.199 | 7.142 | 7.160 | 7,448,967 | -0.13(-1.78%) |
Mar 14, 2011 | 7.288 | 7.304 | 7.226 | 7.290 | 2,091,089 | -0.05(-0.70%) |
Mar 11, 2011 | 7.316 | 7.366 | 7.283 | 7.341 | 2,588,934 | +0.08(+1.16%) |
Mar 10, 2011 | 7.261 | 7.277 | 7.186 | 7.257 | 3,462,130 | -0.03(-0.44%) |
Mar 09, 2011 | 7.291 | 7.297 | 7.247 | 7.289 | 2,470,690 | +0.04(+0.55%) |
Mar 08, 2011 | 7.187 | 7.263 | 7.177 | 7.249 | 3,082,636 | +0.07(+0.92%) |
Mar 07, 2011 | 7.293 | 7.311 | 7.155 | 7.183 | 4,139,190 | -0.10(-1.32%) |
Mar 04, 2011 | 7.309 | 7.314 | 7.263 | 7.279 | 2,852,566 | -0.01(-0.19%) |
Mar 03, 2011 | 7.307 | 7.311 | 7.271 | 7.293 | 2,277,492 | +0.02(+0.33%) |
Mar 02, 2011 | 7.289 | 7.319 | 7.231 | 7.269 | 3,674,006 | -0.02(-0.25%) |
Mar 01, 2011 | 7.353 | 7.393 | 7.275 | 7.287 | 3,571,534 | -0.13(-1.75%) |
Feb 28, 2011 | 7.333 | 7.417 | 7.323 | 7.417 | 2,632,412 | +0.13(+1.81%) |
Feb 25, 2011 | 7.231 | 7.285 | 7.219 | 7.285 | 2,024,900 | +0.09(+1.25%) |
Feb 24, 2011 | 7.183 | 7.225 | 7.177 | 7.195 | 3,711,228 | +0.02(+0.33%) |
Feb 23, 2011 | 7.199 | 7.199 | 7.121 | 7.171 | 3,975,422 | -0.02(-0.28%) |
Feb 22, 2011 | 7.263 | 7.281 | 7.161 | 7.191 | 4,030,557 | -0.08(-1.15%) |
Feb 18, 2011 | 7.283 | 7.297 | 7.237 | 7.275 | 3,285,203 | +0.02(+0.28%) |
Feb 17, 2011 | 7.259 | 7.279 | 7.207 | 7.255 | 5,342,111 | +0.02(+0.25%) |
Feb 16, 2011 | 7.201 | 7.251 | 7.181 | 7.237 | 4,315,306 | +0.08(+1.06%) |
Feb 15, 2011 | 7.199 | 7.201 | 7.127 | 7.161 | 3,396,804 | -0.04(-0.53%) |
Feb 14, 2011 | 7.269 | 7.279 | 7.169 | 7.199 | 3,160,819 | -0.07(-0.99%) |
Feb 11, 2011 | 7.277 | 7.305 | 7.233 | 7.271 | 3,387,685 | +0.01(+0.19%) |
Feb 10, 2011 | 7.323 | 7.327 | 7.243 | 7.257 | 3,114,418 | -0.09(-1.28%) |
Feb 09, 2011 | 7.363 | 7.397 | 7.313 | 7.351 | 4,182,093 | -0.01(-0.19%) |
Feb 08, 2011 | 7.373 | 7.397 | 7.341 | 7.365 | 2,660,530 | -0.01(-0.11%) |
Feb 07, 2011 | 7.371 | 7.389 | 7.327 | 7.373 | 3,105,869 | -0.01(-0.08%) |
Feb 04, 2011 | 7.367 | 7.405 | 7.313 | 7.379 | 3,489,717 | +0.03(+0.35%) |
Feb 03, 2011 | 7.331 | 7.359 | 7.299 | 7.353 | 2,230,696 | +0.03(+0.38%) |
Feb 02, 2011 | 7.357 | 7.373 | 7.293 | 7.325 | 2,246,371 | -0.03(-0.38%) |