Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.216 | 8.460 | 8.112 | 8.364 | 4,062,704 | +0.17(+2.12%) |
Apr 28, 2011 | 7.930 | 8.208 | 7.921 | 8.190 | 1,298,824 | +0.20(+2.50%) |
Apr 27, 2011 | 7.990 | 7.999 | 7.825 | 7.990 | 631,237 | -0.02(-0.22%) |
Apr 26, 2011 | 7.938 | 8.103 | 7.834 | 8.008 | 801,752 | +0.06(+0.77%) |
Apr 25, 2011 | 7.900 | 7.947 | 7.869 | 7.947 | 449,930 | +0.01(+0.11%) |
Apr 21, 2011 | 7.843 | 7.947 | 7.721 | 7.938 | 639,446 | +0.16(+2.01%) |
Apr 20, 2011 | 7.825 | 7.921 | 7.686 | 7.782 | 795,465 | +0.09(+1.13%) |
Apr 19, 2011 | 7.877 | 7.903 | 7.634 | 7.695 | 761,487 | -0.13(-1.67%) |
Apr 18, 2011 | 7.825 | 7.912 | 7.747 | 7.825 | 1,088,502 | -0.13(-1.64%) |
Apr 15, 2011 | 7.886 | 8.025 | 7.808 | 7.956 | 1,205,855 | +0.06(+0.77%) |
Apr 14, 2011 | 7.625 | 8.008 | 7.582 | 7.895 | 1,452,537 | +0.21(+2.71%) |
Apr 13, 2011 | 7.564 | 7.773 | 7.477 | 7.686 | 2,135,139 | +0.42(+5.74%) |
Apr 12, 2011 | 7.312 | 7.390 | 7.130 | 7.269 | 1,253,268 | -0.11(-1.53%) |
Apr 11, 2011 | 7.434 | 7.517 | 7.295 | 7.382 | 970,429 | -0.05(-0.70%) |
Apr 08, 2011 | 7.695 | 7.703 | 7.356 | 7.434 | 1,197,120 | -0.20(-2.62%) |
Apr 07, 2011 | 7.730 | 7.730 | 7.573 | 7.634 | 891,529 | -0.11(-1.46%) |
Apr 06, 2011 | 7.843 | 7.912 | 7.582 | 7.747 | 1,244,087 | -0.06(-0.78%) |
Apr 05, 2011 | 7.773 | 7.947 | 7.582 | 7.808 | 1,299,552 | -0.01(-0.11%) |
Apr 04, 2011 | 7.869 | 7.964 | 7.773 | 7.816 | 653,489 | -0.04(-0.55%) |
Apr 01, 2011 | 8.034 | 8.051 | 7.834 | 7.860 | 804,163 | -0.12(-1.52%) |
Mar 31, 2011 | 7.956 | 8.016 | 7.703 | 7.982 | 1,196,123 | +0.02(+0.22%) |
Mar 30, 2011 | 7.990 | 8.093 | 7.930 | 7.964 | 1,346,302 | +0.01(+0.11%) |
Mar 29, 2011 | 7.816 | 7.999 | 7.808 | 7.956 | 1,306,376 | +0.13(+1.67%) |
Mar 28, 2011 | 7.834 | 7.873 | 7.738 | 7.825 | 1,265,234 | +0.00(+0.00%) |
Mar 25, 2011 | 7.956 | 7.956 | 7.825 | 7.825 | 723,621 | -0.10(-1.21%) |
Mar 24, 2011 | 7.869 | 7.990 | 7.764 | 7.921 | 1,399,136 | +0.10(+1.22%) |
Mar 23, 2011 | 7.703 | 7.830 | 7.608 | 7.825 | 1,063,716 | +0.12(+1.58%) |
Mar 22, 2011 | 7.903 | 7.912 | 7.703 | 7.703 | 817,286 | -0.16(-1.99%) |
Mar 21, 2011 | 7.754 | 7.895 | 7.712 | 7.860 | 1,542,253 | +0.03(+0.44%) |
Mar 18, 2011 | 7.964 | 8.016 | 7.738 | 7.825 | 3,266,544 | -0.05(-0.66%) |
Mar 17, 2011 | 8.025 | 8.060 | 7.860 | 7.877 | 1,245,928 | +0.03(+0.33%) |
Mar 16, 2011 | 8.069 | 8.103 | 7.773 | 7.851 | 1,996,746 | -0.22(-2.69%) |
Mar 15, 2011 | 8.077 | 8.182 | 8.038 | 8.069 | 1,700,398 | -0.11(-1.38%) |
Mar 14, 2011 | 8.399 | 8.590 | 8.016 | 8.182 | 1,944,157 | -0.37(-4.27%) |
Mar 11, 2011 | 8.408 | 8.642 | 8.303 | 8.547 | 989,774 | +0.02(+0.20%) |
Mar 10, 2011 | 8.616 | 8.738 | 7.782 | 8.529 | 2,925,410 | -0.15(-1.70%) |
Mar 09, 2011 | 8.816 | 8.886 | 8.669 | 8.677 | 805,343 | -0.13(-1.48%) |
Mar 08, 2011 | 8.642 | 8.955 | 8.529 | 8.808 | 1,616,655 | +0.17(+1.91%) |
Mar 07, 2011 | 8.999 | 9.051 | 8.538 | 8.642 | 1,408,487 | -0.32(-3.59%) |
Mar 04, 2011 | 8.973 | 9.112 | 8.851 | 8.964 | 1,304,208 | +0.02(+0.19%) |
Mar 03, 2011 | 8.703 | 9.016 | 8.590 | 8.947 | 7,265,388 | +0.43(+5.00%) |
Mar 02, 2011 | 8.651 | 8.782 | 8.469 | 8.521 | 1,469,662 | -0.03(-0.41%) |
Mar 01, 2011 | 8.782 | 8.912 | 8.477 | 8.556 | 2,462,506 | -0.13(-1.50%) |
Feb 28, 2011 | 8.521 | 8.764 | 8.503 | 8.686 | 2,191,873 | +0.18(+2.15%) |
Feb 25, 2011 | 8.295 | 8.529 | 8.234 | 8.503 | 3,058,984 | +0.29(+3.49%) |
Feb 24, 2011 | 7.773 | 8.225 | 7.599 | 8.216 | 3,163,842 | +0.44(+5.70%) |
Feb 23, 2011 | 7.390 | 7.947 | 7.225 | 7.773 | 6,914,967 | +0.48(+6.56%) |
Feb 22, 2011 | 7.660 | 7.764 | 7.277 | 7.295 | 2,226,127 | -0.48(-6.15%) |
Feb 18, 2011 | 7.825 | 7.869 | 7.634 | 7.773 | 1,956,815 | -0.04(-0.56%) |
Feb 17, 2011 | 7.782 | 7.903 | 7.764 | 7.816 | 1,287,102 | +0.02(+0.22%) |
Feb 16, 2011 | 7.738 | 7.877 | 7.686 | 7.799 | 2,871,203 | +0.13(+1.70%) |
Feb 15, 2011 | 7.721 | 7.799 | 7.643 | 7.669 | 711,562 | -0.12(-1.56%) |
Feb 14, 2011 | 7.790 | 7.825 | 7.721 | 7.790 | 609,967 | +0.01(+0.11%) |
Feb 11, 2011 | 7.660 | 7.847 | 7.573 | 7.782 | 1,558,164 | +0.06(+0.79%) |
Feb 10, 2011 | 7.651 | 7.764 | 7.617 | 7.721 | 828,169 | +0.01(+0.11%) |
Feb 09, 2011 | 7.730 | 7.799 | 7.651 | 7.712 | 1,600,431 | -0.10(-1.33%) |
Feb 08, 2011 | 7.747 | 7.843 | 7.530 | 7.816 | 2,805,759 | +0.10(+1.24%) |
Feb 07, 2011 | 7.503 | 7.877 | 7.495 | 7.721 | 2,599,239 | +0.23(+3.02%) |
Feb 04, 2011 | 7.495 | 7.686 | 7.451 | 7.495 | 2,152,643 | +0.02(+0.23%) |
Feb 03, 2011 | 7.034 | 7.556 | 6.982 | 7.477 | 2,597,742 | +0.43(+6.04%) |
Feb 02, 2011 | 7.156 | 7.260 | 7.017 | 7.051 | 901,079 | -0.09(-1.22%) |