Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 7.857 | 7.886 | 7.624 | 7.720 | 3,489,493 | -0.10(-1.28%) |
Apr 28, 2011 | 7.753 | 7.919 | 7.745 | 7.820 | 4,484,729 | +0.07(+0.97%) |
Apr 27, 2011 | 7.612 | 7.774 | 7.562 | 7.745 | 4,218,707 | +0.10(+1.36%) |
Apr 26, 2011 | 7.479 | 7.745 | 7.425 | 7.641 | 3,249,149 | +0.18(+2.40%) |
Apr 25, 2011 | 7.337 | 7.487 | 7.329 | 7.462 | 4,941,821 | +0.07(+0.90%) |
Apr 21, 2011 | 7.400 | 7.427 | 7.275 | 7.396 | 4,752,933 | +0.04(+0.51%) |
Apr 20, 2011 | 7.400 | 7.400 | 7.267 | 7.358 | 4,317,167 | +0.02(+0.28%) |
Apr 19, 2011 | 7.325 | 7.371 | 7.283 | 7.337 | 2,022,303 | +0.05(+0.68%) |
Apr 18, 2011 | 7.350 | 7.350 | 7.238 | 7.288 | 2,125,045 | -0.09(-1.18%) |
Apr 15, 2011 | 7.263 | 7.396 | 7.258 | 7.375 | 3,218,215 | +0.11(+1.49%) |
Apr 14, 2011 | 7.051 | 7.271 | 7.051 | 7.267 | 3,058,264 | +0.15(+2.10%) |
Apr 13, 2011 | 7.101 | 7.159 | 7.059 | 7.117 | 2,734,283 | +0.07(+1.06%) |
Apr 12, 2011 | 7.080 | 7.238 | 7.013 | 7.042 | 4,724,060 | -0.09(-1.28%) |
Apr 11, 2011 | 7.250 | 7.350 | 7.088 | 7.134 | 3,373,251 | -0.12(-1.66%) |
Apr 08, 2011 | 7.412 | 7.421 | 7.227 | 7.254 | 4,563,286 | -0.11(-1.52%) |
Apr 07, 2011 | 7.258 | 7.387 | 7.217 | 7.367 | 5,441,935 | +0.09(+1.20%) |
Apr 06, 2011 | 7.258 | 7.292 | 7.217 | 7.279 | 2,712,326 | +0.06(+0.86%) |
Apr 05, 2011 | 7.200 | 7.279 | 7.088 | 7.217 | 2,318,066 | -0.02(-0.23%) |
Apr 04, 2011 | 7.171 | 7.300 | 7.159 | 7.234 | 3,103,578 | +0.11(+1.58%) |
Apr 01, 2011 | 7.267 | 7.317 | 7.067 | 7.121 | 3,228,683 | -0.12(-1.66%) |
Mar 31, 2011 | 7.204 | 7.275 | 7.148 | 7.242 | 4,661,299 | +0.05(+0.69%) |
Mar 30, 2011 | 7.196 | 7.200 | 7.188 | 7.192 | 5,021,028 | +0.03(+0.46%) |
Mar 29, 2011 | 7.109 | 7.180 | 7.042 | 7.159 | 5,076,510 | +0.07(+0.94%) |
Mar 28, 2011 | 7.163 | 7.246 | 7.084 | 7.092 | 3,192,642 | -0.05(-0.64%) |
Mar 25, 2011 | 7.150 | 7.269 | 7.113 | 7.138 | 4,193,718 | +0.02(+0.35%) |
Mar 24, 2011 | 7.089 | 7.163 | 6.996 | 7.113 | 3,509,208 | +0.05(+0.76%) |
Mar 23, 2011 | 7.080 | 7.130 | 6.961 | 7.060 | 4,628,151 | -0.03(-0.46%) |
Mar 22, 2011 | 7.273 | 7.286 | 7.002 | 7.093 | 4,538,670 | -0.15(-2.10%) |
Mar 21, 2011 | 7.232 | 7.288 | 7.224 | 7.245 | 4,279,540 | +0.09(+1.20%) |
Mar 18, 2011 | 7.191 | 7.265 | 7.105 | 7.158 | 3,479,035 | +0.04(+0.52%) |
Mar 17, 2011 | 7.048 | 7.187 | 6.998 | 7.122 | 2,874,431 | +0.07(+1.05%) |
Mar 16, 2011 | 7.052 | 7.122 | 6.879 | 7.048 | 3,892,395 | -0.05(-0.69%) |
Mar 15, 2011 | 7.093 | 7.179 | 7.076 | 7.097 | 3,059,331 | -0.07(-0.97%) |
Mar 14, 2011 | 7.134 | 7.204 | 7.060 | 7.167 | 2,702,258 | -0.08(-1.08%) |
Mar 11, 2011 | 7.126 | 7.290 | 7.085 | 7.245 | 2,224,170 | +0.04(+0.57%) |
Mar 10, 2011 | 7.351 | 7.360 | 7.175 | 7.204 | 3,347,954 | -0.25(-3.31%) |
Mar 09, 2011 | 7.327 | 7.475 | 7.306 | 7.450 | 2,343,114 | +0.12(+1.68%) |
Mar 08, 2011 | 7.187 | 7.384 | 7.183 | 7.327 | 4,881,094 | +0.12(+1.71%) |
Mar 07, 2011 | 7.171 | 7.269 | 7.068 | 7.204 | 3,494,633 | +0.07(+0.92%) |
Mar 04, 2011 | 7.167 | 7.179 | 7.039 | 7.138 | 3,135,618 | -0.00(-0.06%) |
Mar 03, 2011 | 7.152 | 7.195 | 7.035 | 7.142 | 4,978,374 | +0.11(+1.64%) |
Mar 02, 2011 | 7.142 | 7.183 | 6.941 | 7.027 | 3,933,846 | -0.09(-1.27%) |
Mar 01, 2011 | 7.384 | 7.397 | 7.080 | 7.117 | 3,267,617 | -0.21(-2.91%) |
Feb 28, 2011 | 7.269 | 7.438 | 7.220 | 7.331 | 3,893,381 | +0.11(+1.59%) |
Feb 25, 2011 | 7.183 | 7.261 | 7.113 | 7.216 | 3,561,724 | +0.05(+0.75%) |
Feb 24, 2011 | 7.302 | 7.302 | 7.050 | 7.163 | 5,166,734 | -0.13(-1.75%) |
Feb 23, 2011 | 7.545 | 7.557 | 7.269 | 7.290 | 8,097,433 | -0.25(-3.32%) |
Feb 22, 2011 | 7.487 | 7.623 | 7.446 | 7.540 | 4,358,204 | -0.06(-0.76%) |
Feb 18, 2011 | 7.573 | 7.645 | 7.516 | 7.598 | 4,300,860 | +0.03(+0.43%) |
Feb 17, 2011 | 7.483 | 7.594 | 7.442 | 7.565 | 5,529,494 | +0.07(+0.99%) |
Feb 16, 2011 | 7.466 | 7.598 | 7.425 | 7.491 | 2,278,943 | +0.07(+0.88%) |
Feb 15, 2011 | 7.413 | 7.503 | 7.384 | 7.425 | 1,838,047 | -0.07(-0.99%) |
Feb 14, 2011 | 7.565 | 7.581 | 7.397 | 7.499 | 1,890,076 | -0.06(-0.81%) |
Feb 11, 2011 | 7.393 | 7.590 | 7.298 | 7.561 | 3,467,457 | +0.17(+2.33%) |
Feb 10, 2011 | 7.343 | 7.471 | 7.335 | 7.388 | 3,288,117 | -0.05(-0.61%) |
Feb 09, 2011 | 7.364 | 7.688 | 7.286 | 7.434 | 5,856,372 | +0.07(+0.89%) |
Feb 08, 2011 | 7.298 | 7.413 | 7.265 | 7.368 | 2,652,151 | +0.08(+1.13%) |
Feb 07, 2011 | 7.056 | 7.310 | 7.035 | 7.286 | 3,082,284 | +0.27(+3.86%) |
Feb 04, 2011 | 7.048 | 7.068 | 6.933 | 7.015 | 3,131,157 | -0.02(-0.23%) |
Feb 03, 2011 | 7.105 | 7.154 | 7.023 | 7.031 | 3,871,201 | -0.07(-0.93%) |
Feb 02, 2011 | 7.085 | 7.167 | 7.019 | 7.097 | 2,992,841 | +0.01(+0.17%) |