Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 7.591 | 7.702 | 7.591 | 7.700 | 1,910,777 | +0.08(+1.11%) |
Apr 28, 2011 | 7.640 | 7.681 | 7.597 | 7.616 | 2,634,701 | -0.03(-0.40%) |
Apr 27, 2011 | 7.690 | 7.690 | 7.572 | 7.646 | 3,350,637 | -0.03(-0.38%) |
Apr 26, 2011 | 7.646 | 7.685 | 7.634 | 7.675 | 2,292,142 | +0.02(+0.21%) |
Apr 25, 2011 | 7.679 | 7.679 | 7.633 | 7.659 | 1,107,150 | -0.01(-0.16%) |
Apr 21, 2011 | 7.710 | 7.725 | 7.648 | 7.671 | 1,758,298 | -0.02(-0.21%) |
Apr 20, 2011 | 7.632 | 7.688 | 7.603 | 7.688 | 1,952,437 | +0.12(+1.58%) |
Apr 19, 2011 | 7.626 | 7.650 | 7.556 | 7.568 | 2,267,768 | +0.00(+0.03%) |
Apr 18, 2011 | 7.560 | 7.581 | 7.521 | 7.566 | 2,271,613 | -0.02(-0.33%) |
Apr 15, 2011 | 7.605 | 7.669 | 7.589 | 7.591 | 2,692,402 | -0.04(-0.54%) |
Apr 14, 2011 | 7.572 | 7.654 | 7.546 | 7.632 | 1,887,541 | +0.05(+0.62%) |
Apr 13, 2011 | 7.628 | 7.648 | 7.576 | 7.585 | 2,094,445 | -0.02(-0.30%) |
Apr 12, 2011 | 7.599 | 7.634 | 7.509 | 7.607 | 3,582,863 | -0.02(-0.30%) |
Apr 11, 2011 | 7.646 | 7.668 | 7.613 | 7.630 | 1,969,567 | -0.00(-0.03%) |
Apr 08, 2011 | 7.591 | 7.640 | 7.566 | 7.632 | 1,811,809 | +0.06(+0.79%) |
Apr 07, 2011 | 7.624 | 7.636 | 7.554 | 7.572 | 2,185,251 | -0.05(-0.67%) |
Apr 06, 2011 | 7.632 | 7.640 | 7.605 | 7.624 | 2,322,101 | +0.05(+0.60%) |
Apr 05, 2011 | 7.484 | 7.595 | 7.482 | 7.578 | 1,820,467 | +0.08(+1.13%) |
Apr 04, 2011 | 7.552 | 7.558 | 7.480 | 7.494 | 2,058,574 | -0.06(-0.79%) |
Apr 01, 2011 | 7.506 | 7.566 | 7.490 | 7.554 | 2,374,416 | +0.08(+1.05%) |
Mar 31, 2011 | 7.496 | 7.525 | 7.465 | 7.476 | 2,309,744 | -0.01(-0.14%) |
Mar 30, 2011 | 7.480 | 7.523 | 7.476 | 7.486 | 1,630,562 | +0.03(+0.39%) |
Mar 29, 2011 | 7.367 | 7.465 | 7.367 | 7.457 | 1,949,481 | +0.09(+1.17%) |
Mar 28, 2011 | 7.383 | 7.412 | 7.362 | 7.371 | 2,713,820 | +0.02(+0.34%) |
Mar 25, 2011 | 7.443 | 7.455 | 7.340 | 7.346 | 2,487,355 | -0.06(-0.86%) |
Mar 24, 2011 | 7.400 | 7.430 | 7.358 | 7.410 | 2,466,277 | +0.03(+0.39%) |
Mar 23, 2011 | 7.430 | 7.430 | 7.301 | 7.381 | 2,843,306 | -0.08(-1.10%) |
Mar 22, 2011 | 7.449 | 7.492 | 7.428 | 7.463 | 2,744,406 | +0.01(+0.19%) |
Mar 21, 2011 | 7.439 | 7.449 | 7.391 | 7.449 | 3,594,919 | +0.07(+0.92%) |
Mar 18, 2011 | 7.439 | 7.439 | 7.348 | 7.381 | 5,008,733 | -0.01(-0.19%) |
Mar 17, 2011 | 7.270 | 7.395 | 7.262 | 7.395 | 3,499,466 | +0.15(+2.04%) |
Mar 16, 2011 | 7.167 | 7.251 | 7.107 | 7.247 | 5,473,758 | +0.08(+1.09%) |
Mar 15, 2011 | 7.299 | 7.208 | 7.151 | 7.169 | 7,439,622 | -0.13(-1.78%) |
Mar 14, 2011 | 7.297 | 7.313 | 7.235 | 7.299 | 2,088,465 | -0.05(-0.70%) |
Mar 11, 2011 | 7.325 | 7.375 | 7.293 | 7.350 | 2,585,686 | +0.08(+1.16%) |
Mar 10, 2011 | 7.270 | 7.286 | 7.195 | 7.266 | 3,457,787 | -0.03(-0.44%) |
Mar 09, 2011 | 7.300 | 7.306 | 7.256 | 7.298 | 2,467,591 | +0.04(+0.55%) |
Mar 08, 2011 | 7.196 | 7.272 | 7.186 | 7.258 | 3,078,769 | +0.07(+0.92%) |
Mar 07, 2011 | 7.302 | 7.320 | 7.164 | 7.192 | 4,133,998 | -0.10(-1.32%) |
Mar 04, 2011 | 7.318 | 7.323 | 7.272 | 7.288 | 2,848,988 | -0.01(-0.19%) |
Mar 03, 2011 | 7.316 | 7.320 | 7.280 | 7.302 | 2,274,636 | +0.02(+0.33%) |
Mar 02, 2011 | 7.298 | 7.328 | 7.240 | 7.278 | 3,669,397 | -0.02(-0.25%) |
Mar 01, 2011 | 7.362 | 7.402 | 7.284 | 7.296 | 3,567,054 | -0.13(-1.75%) |
Feb 28, 2011 | 7.342 | 7.426 | 7.333 | 7.426 | 2,629,110 | +0.13(+1.81%) |
Feb 25, 2011 | 7.240 | 7.294 | 7.228 | 7.294 | 2,022,360 | +0.09(+1.25%) |
Feb 24, 2011 | 7.192 | 7.234 | 7.186 | 7.204 | 3,706,573 | +0.02(+0.33%) |
Feb 23, 2011 | 7.208 | 7.208 | 7.130 | 7.180 | 3,970,435 | -0.02(-0.28%) |
Feb 22, 2011 | 7.272 | 7.290 | 7.170 | 7.200 | 4,025,501 | -0.08(-1.15%) |
Feb 18, 2011 | 7.292 | 7.306 | 7.246 | 7.284 | 3,281,082 | +0.02(+0.28%) |
Feb 17, 2011 | 7.268 | 7.288 | 7.216 | 7.264 | 5,335,410 | +0.02(+0.25%) |
Feb 16, 2011 | 7.210 | 7.260 | 7.190 | 7.246 | 4,309,893 | +0.08(+1.06%) |
Feb 15, 2011 | 7.208 | 7.210 | 7.136 | 7.170 | 3,392,544 | -0.04(-0.53%) |
Feb 14, 2011 | 7.278 | 7.288 | 7.178 | 7.208 | 3,156,854 | -0.07(-0.99%) |
Feb 11, 2011 | 7.286 | 7.314 | 7.242 | 7.280 | 3,383,436 | +0.01(+0.19%) |
Feb 10, 2011 | 7.332 | 7.336 | 7.252 | 7.266 | 3,110,511 | -0.09(-1.28%) |
Feb 09, 2011 | 7.372 | 7.406 | 7.322 | 7.360 | 4,176,847 | -0.01(-0.19%) |
Feb 08, 2011 | 7.382 | 7.406 | 7.350 | 7.374 | 2,657,192 | -0.01(-0.11%) |
Feb 07, 2011 | 7.380 | 7.398 | 7.336 | 7.382 | 3,101,973 | -0.01(-0.08%) |
Feb 04, 2011 | 7.376 | 7.414 | 7.322 | 7.388 | 3,485,340 | +0.03(+0.35%) |
Feb 03, 2011 | 7.340 | 7.368 | 7.308 | 7.362 | 2,227,898 | +0.03(+0.38%) |
Feb 02, 2011 | 7.366 | 7.382 | 7.302 | 7.334 | 2,243,554 | -0.03(-0.38%) |