Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 7.497 | 7.497 | 7.430 | 7.478 | 637,218 | -0.01(-0.19%) |
Apr 28, 2011 | 7.499 | 7.511 | 7.451 | 7.492 | 1,004,175 | -0.06(-0.82%) |
Apr 27, 2011 | 7.596 | 7.606 | 7.508 | 7.553 | 924,350 | -0.08(-1.00%) |
Apr 26, 2011 | 7.584 | 7.698 | 7.584 | 7.629 | 518,073 | +0.06(+0.82%) |
Apr 25, 2011 | 7.593 | 7.612 | 7.561 | 7.568 | 560,069 | -0.14(-1.76%) |
Apr 21, 2011 | 7.625 | 7.703 | 7.608 | 7.703 | 676,295 | +0.08(+1.09%) |
Apr 20, 2011 | 7.641 | 7.679 | 7.553 | 7.620 | 1,284,450 | +0.10(+1.29%) |
Apr 19, 2011 | 7.473 | 7.523 | 7.423 | 7.523 | 996,518 | +0.09(+1.28%) |
Apr 18, 2011 | 7.534 | 7.537 | 7.392 | 7.428 | 990,155 | -0.22(-2.89%) |
Apr 15, 2011 | 7.686 | 7.691 | 7.582 | 7.648 | 829,641 | -0.09(-1.13%) |
Apr 14, 2011 | 7.672 | 7.750 | 7.655 | 7.736 | 409,445 | +0.02(+0.28%) |
Apr 13, 2011 | 7.760 | 7.793 | 7.698 | 7.715 | 836,897 | +0.13(+1.66%) |
Apr 12, 2011 | 7.625 | 7.625 | 7.546 | 7.589 | 770,987 | -0.09(-1.24%) |
Apr 11, 2011 | 7.741 | 7.767 | 7.629 | 7.684 | 891,679 | -0.14(-1.85%) |
Apr 08, 2011 | 7.845 | 7.888 | 7.722 | 7.829 | 1,100,114 | -0.02(-0.24%) |
Apr 07, 2011 | 7.900 | 7.926 | 7.796 | 7.848 | 1,270,569 | -0.04(-0.54%) |
Apr 06, 2011 | 7.985 | 7.985 | 7.879 | 7.890 | 1,296,649 | -0.00(-0.06%) |
Apr 05, 2011 | 7.976 | 8.042 | 7.876 | 7.895 | 1,721,446 | -0.10(-1.31%) |
Apr 04, 2011 | 7.952 | 8.066 | 7.952 | 8.000 | 2,223,743 | +0.10(+1.32%) |
Apr 01, 2011 | 7.879 | 7.969 | 7.852 | 7.895 | 1,274,597 | +0.08(+0.97%) |
Mar 31, 2011 | 7.760 | 7.950 | 7.753 | 7.819 | 1,505,468 | +0.06(+0.76%) |
Mar 30, 2011 | 7.758 | 7.767 | 7.710 | 7.760 | 839,628 | +0.06(+0.80%) |
Mar 29, 2011 | 7.674 | 7.701 | 7.618 | 7.698 | 1,133,080 | +0.11(+1.41%) |
Mar 28, 2011 | 7.660 | 7.691 | 7.572 | 7.591 | 720,908 | +0.02(+0.25%) |
Mar 25, 2011 | 7.542 | 7.722 | 7.506 | 7.572 | 2,218,361 | +0.12(+1.59%) |
Mar 24, 2011 | 7.309 | 7.475 | 7.288 | 7.454 | 2,180,179 | +0.21(+2.88%) |
Mar 23, 2011 | 7.164 | 7.297 | 7.160 | 7.245 | 1,955,658 | +0.10(+1.39%) |
Mar 22, 2011 | 7.152 | 7.155 | 7.119 | 7.145 | 495,490 | +0.02(+0.27%) |
Mar 21, 2011 | 7.079 | 7.133 | 7.074 | 7.126 | 989,599 | +0.00(+0.03%) |
Mar 18, 2011 | 7.124 | 7.129 | 7.067 | 7.124 | 1,214,768 | +0.00(+0.07%) |
Mar 17, 2011 | 7.148 | 7.174 | 7.100 | 7.119 | 567,772 | +0.05(+0.74%) |
Mar 16, 2011 | 7.143 | 7.186 | 7.031 | 7.067 | 1,886,018 | -0.06(-0.80%) |
Mar 15, 2011 | 7.145 | 7.167 | 7.124 | 7.124 | 1,744,459 | -0.09(-1.18%) |
Mar 14, 2011 | 7.179 | 7.235 | 7.084 | 7.209 | 895,202 | +0.04(+0.56%) |
Mar 11, 2011 | 7.057 | 7.195 | 7.050 | 7.169 | 1,078,197 | +0.03(+0.37%) |
Mar 10, 2011 | 7.160 | 7.176 | 7.098 | 7.143 | 1,237,207 | -0.10(-1.44%) |
Mar 09, 2011 | 7.273 | 7.285 | 7.209 | 7.247 | 1,129,688 | -0.03(-0.39%) |
Mar 08, 2011 | 7.219 | 7.285 | 7.176 | 7.276 | 1,101,045 | +0.14(+2.00%) |
Mar 07, 2011 | 7.143 | 7.164 | 7.079 | 7.133 | 1,797,108 | -0.09(-1.25%) |
Mar 04, 2011 | 7.321 | 7.321 | 7.152 | 7.224 | 2,187,785 | -0.10(-1.39%) |
Mar 03, 2011 | 7.238 | 7.345 | 7.202 | 7.326 | 1,552,618 | +0.18(+2.46%) |
Mar 02, 2011 | 7.046 | 7.188 | 7.046 | 7.150 | 1,127,374 | +0.07(+1.01%) |
Mar 01, 2011 | 7.202 | 7.214 | 7.079 | 7.079 | 2,123,100 | +0.03(+0.47%) |
Feb 28, 2011 | 7.084 | 7.100 | 7.015 | 7.046 | 1,369,079 | +0.02(+0.34%) |
Feb 25, 2011 | 6.993 | 7.069 | 6.958 | 7.022 | 1,539,829 | +0.08(+1.20%) |
Feb 24, 2011 | 6.882 | 6.941 | 6.839 | 6.939 | 2,003,327 | -0.07(-0.95%) |
Feb 23, 2011 | 7.038 | 7.067 | 6.951 | 7.005 | 1,161,764 | -0.02(-0.30%) |
Feb 22, 2011 | 7.143 | 7.209 | 6.953 | 7.027 | 2,110,720 | -0.25(-3.39%) |
Feb 18, 2011 | 7.186 | 7.273 | 7.150 | 7.273 | 963,346 | +0.03(+0.43%) |
Feb 17, 2011 | 7.226 | 7.297 | 7.226 | 7.243 | 1,165,957 | +0.00(+0.00%) |
Feb 16, 2011 | 7.259 | 7.259 | 7.145 | 7.243 | 1,351,519 | +0.03(+0.36%) |
Feb 15, 2011 | 7.238 | 7.297 | 7.209 | 7.216 | 1,584,745 | +0.01(+0.10%) |
Feb 14, 2011 | 7.292 | 7.345 | 7.176 | 7.209 | 2,210,991 | +0.04(+0.60%) |
Feb 11, 2011 | 6.910 | 7.209 | 6.910 | 7.167 | 3,880,231 | +0.28(+4.14%) |
Feb 10, 2011 | 6.906 | 6.915 | 6.796 | 6.882 | 2,717,965 | -0.07(-1.02%) |
Feb 09, 2011 | 7.053 | 7.053 | 6.906 | 6.953 | 2,116,965 | -0.12(-1.68%) |
Feb 08, 2011 | 7.091 | 7.091 | 7.001 | 7.072 | 1,862,500 | -0.06(-0.83%) |
Feb 07, 2011 | 7.084 | 7.157 | 7.076 | 7.131 | 1,463,164 | +0.06(+0.81%) |
Feb 04, 2011 | 7.136 | 7.136 | 7.027 | 7.074 | 1,447,378 | -0.12(-1.71%) |
Feb 03, 2011 | 7.224 | 7.283 | 7.143 | 7.197 | 1,687,027 | +0.08(+1.10%) |
Feb 02, 2011 | 7.152 | 7.155 | 7.081 | 7.119 | 1,378,535 | -0.04(-0.56%) |