Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 7.938 | 7.982 | 7.938 | 7.982 | 9,050 | +0.07(+0.90%) |
Apr 28, 2011 | 7.911 | 7.933 | 7.883 | 7.911 | 42,292 | +0.02(+0.28%) |
Apr 27, 2011 | 7.954 | 7.955 | 7.889 | 7.889 | 25,496 | -0.05(-0.62%) |
Apr 26, 2011 | 7.944 | 7.955 | 7.927 | 7.938 | 27,061 | -0.03(-0.41%) |
Apr 25, 2011 | 7.982 | 7.982 | 7.927 | 7.971 | 27,993 | +0.01(+0.14%) |
Apr 21, 2011 | 7.976 | 7.976 | 7.938 | 7.960 | 20,693 | -0.01(-0.14%) |
Apr 20, 2011 | 7.955 | 7.971 | 7.900 | 7.971 | 19,932 | +0.03(+0.34%) |
Apr 19, 2011 | 7.894 | 7.955 | 7.894 | 7.944 | 8,532 | +0.08(+0.98%) |
Apr 18, 2011 | 7.829 | 7.867 | 7.829 | 7.867 | 17,645 | +0.02(+0.28%) |
Apr 15, 2011 | 7.818 | 7.867 | 7.812 | 7.845 | 49,467 | +0.04(+0.49%) |
Apr 14, 2011 | 7.867 | 7.894 | 7.757 | 7.807 | 36,090 | -0.06(-0.77%) |
Apr 13, 2011 | 7.894 | 7.894 | 7.867 | 7.867 | 5,390 | -0.02(-0.24%) |
Apr 12, 2011 | 7.864 | 7.886 | 7.842 | 7.886 | 7,530 | +0.02(+0.21%) |
Apr 11, 2011 | 7.875 | 7.908 | 7.870 | 7.870 | 21,776 | -0.03(-0.41%) |
Apr 08, 2011 | 7.859 | 7.913 | 7.859 | 7.902 | 20,101 | +0.01(+0.12%) |
Apr 07, 2011 | 7.892 | 7.893 | 7.881 | 7.893 | 2,469 | +0.02(+0.23%) |
Apr 06, 2011 | 7.902 | 7.908 | 7.853 | 7.875 | 15,660 | -0.02(-0.21%) |
Apr 05, 2011 | 7.842 | 7.902 | 7.842 | 7.892 | 23,214 | +0.02(+0.21%) |
Apr 04, 2011 | 7.897 | 7.897 | 7.848 | 7.875 | 13,513 | -0.00(-0.02%) |
Apr 01, 2011 | 7.886 | 7.919 | 7.877 | 7.877 | 11,961 | +0.01(+0.16%) |
Mar 31, 2011 | 7.848 | 7.870 | 7.834 | 7.864 | 16,005 | +0.02(+0.21%) |
Mar 30, 2011 | 7.870 | 7.881 | 7.842 | 7.848 | 19,754 | -0.03(-0.41%) |
Mar 29, 2011 | 7.848 | 7.881 | 7.848 | 7.881 | 5,486 | +0.02(+0.30%) |
Mar 28, 2011 | 7.859 | 7.875 | 7.821 | 7.857 | 30,044 | +0.01(+0.11%) |
Mar 25, 2011 | 7.859 | 7.859 | 7.793 | 7.848 | 16,506 | -0.01(-0.14%) |
Mar 24, 2011 | 7.847 | 7.859 | 7.826 | 7.859 | 17,258 | +0.03(+0.35%) |
Mar 23, 2011 | 7.832 | 7.870 | 7.832 | 7.832 | 16,486 | +0.00(+0.00%) |
Mar 22, 2011 | 7.832 | 7.859 | 7.826 | 7.832 | 9,724 | -0.03(-0.35%) |
Mar 21, 2011 | 7.837 | 7.875 | 7.832 | 7.859 | 13,062 | +0.02(+0.21%) |
Mar 18, 2011 | 7.815 | 7.859 | 7.815 | 7.842 | 3,258 | +0.03(+0.35%) |
Mar 17, 2011 | 7.848 | 7.859 | 7.815 | 7.815 | 11,036 | +0.02(+0.21%) |
Mar 16, 2011 | 7.837 | 7.837 | 7.799 | 7.799 | 5,601 | -0.03(-0.42%) |
Mar 15, 2011 | 7.799 | 7.842 | 7.793 | 7.832 | 26,014 | +0.04(+0.49%) |
Mar 14, 2011 | 7.821 | 7.826 | 7.766 | 7.793 | 16,141 | -0.01(-0.14%) |
Mar 11, 2011 | 7.875 | 7.875 | 7.804 | 7.804 | 13,669 | -0.04(-0.45%) |
Mar 10, 2011 | 7.851 | 7.894 | 7.823 | 7.840 | 21,338 | -0.02(-0.21%) |
Mar 09, 2011 | 7.868 | 7.916 | 7.856 | 7.856 | 14,118 | -0.00(-0.00%) |
Mar 08, 2011 | 7.867 | 7.899 | 7.852 | 7.856 | 26,530 | +0.02(+0.28%) |
Mar 07, 2011 | 7.731 | 7.975 | 7.715 | 7.834 | 95,802 | +0.09(+1.19%) |
Mar 04, 2011 | 7.764 | 7.775 | 7.720 | 7.742 | 31,750 | -0.03(-0.42%) |
Mar 03, 2011 | 7.748 | 7.775 | 7.726 | 7.775 | 16,243 | +0.01(+0.08%) |
Mar 02, 2011 | 7.720 | 7.769 | 7.715 | 7.768 | 14,395 | +0.01(+0.07%) |
Mar 01, 2011 | 7.731 | 7.769 | 7.731 | 7.763 | 12,201 | +0.05(+0.62%) |
Feb 28, 2011 | 7.726 | 7.753 | 7.693 | 7.715 | 18,680 | +0.05(+0.60%) |
Feb 25, 2011 | 7.682 | 7.682 | 7.661 | 7.669 | 1,883 | +0.02(+0.25%) |
Feb 24, 2011 | 7.672 | 7.710 | 7.650 | 7.650 | 5,922 | +0.01(+0.14%) |
Feb 23, 2011 | 7.628 | 7.682 | 7.628 | 7.639 | 18,299 | +0.00(+0.00%) |
Feb 22, 2011 | 7.677 | 7.720 | 7.639 | 7.639 | 25,879 | -0.09(-1.19%) |
Feb 18, 2011 | 7.726 | 7.753 | 7.720 | 7.731 | 15,206 | +0.02(+0.22%) |
Feb 17, 2011 | 7.693 | 7.731 | 7.688 | 7.714 | 10,690 | +0.03(+0.41%) |
Feb 16, 2011 | 7.666 | 7.688 | 7.655 | 7.682 | 23,264 | +0.02(+0.21%) |
Feb 15, 2011 | 7.639 | 7.682 | 7.628 | 7.666 | 20,667 | +0.02(+0.21%) |
Feb 14, 2011 | 7.688 | 7.688 | 7.639 | 7.650 | 33,532 | -0.04(-0.56%) |
Feb 11, 2011 | 7.672 | 7.726 | 7.650 | 7.693 | 120,615 | +0.03(+0.39%) |
Feb 10, 2011 | 7.653 | 7.663 | 7.642 | 7.663 | 25,525 | +0.01(+0.14%) |
Feb 09, 2011 | 7.642 | 7.653 | 7.609 | 7.653 | 12,591 | +0.02(+0.28%) |
Feb 08, 2011 | 7.599 | 7.642 | 7.599 | 7.631 | 12,630 | +0.02(+0.28%) |
Feb 07, 2011 | 7.647 | 7.648 | 7.599 | 7.609 | 19,712 | -0.01(-0.07%) |
Feb 04, 2011 | 7.690 | 7.696 | 7.609 | 7.615 | 10,284 | -0.08(-1.05%) |
Feb 03, 2011 | 7.717 | 7.717 | 7.690 | 7.696 | 14,876 | -0.05(-0.59%) |
Feb 02, 2011 | 7.712 | 7.744 | 7.707 | 7.742 | 4,353 | +0.03(+0.38%) |