Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 7.497 | 7.497 | 7.431 | 7.478 | 637,137 | -0.01(-0.19%) |
Apr 28, 2011 | 7.500 | 7.512 | 7.452 | 7.493 | 1,004,047 | -0.06(-0.82%) |
Apr 27, 2011 | 7.597 | 7.607 | 7.509 | 7.554 | 924,232 | -0.08(-1.00%) |
Apr 26, 2011 | 7.585 | 7.699 | 7.585 | 7.630 | 518,007 | +0.06(+0.82%) |
Apr 25, 2011 | 7.594 | 7.613 | 7.562 | 7.569 | 559,998 | -0.14(-1.76%) |
Apr 21, 2011 | 7.626 | 7.704 | 7.609 | 7.704 | 676,209 | +0.08(+1.09%) |
Apr 20, 2011 | 7.642 | 7.680 | 7.554 | 7.621 | 1,284,287 | +0.10(+1.29%) |
Apr 19, 2011 | 7.474 | 7.524 | 7.424 | 7.524 | 996,391 | +0.09(+1.28%) |
Apr 18, 2011 | 7.535 | 7.538 | 7.393 | 7.429 | 990,029 | -0.22(-2.89%) |
Apr 15, 2011 | 7.687 | 7.692 | 7.583 | 7.649 | 829,535 | -0.09(-1.13%) |
Apr 14, 2011 | 7.673 | 7.751 | 7.656 | 7.737 | 409,393 | +0.02(+0.28%) |
Apr 13, 2011 | 7.761 | 7.794 | 7.699 | 7.716 | 836,791 | +0.13(+1.66%) |
Apr 12, 2011 | 7.626 | 7.626 | 7.547 | 7.590 | 770,889 | -0.09(-1.24%) |
Apr 11, 2011 | 7.742 | 7.768 | 7.630 | 7.685 | 891,565 | -0.14(-1.85%) |
Apr 08, 2011 | 7.846 | 7.889 | 7.723 | 7.830 | 1,099,974 | -0.02(-0.24%) |
Apr 07, 2011 | 7.901 | 7.927 | 7.796 | 7.849 | 1,270,408 | -0.04(-0.54%) |
Apr 06, 2011 | 7.986 | 7.986 | 7.880 | 7.891 | 1,296,484 | -0.00(-0.06%) |
Apr 05, 2011 | 7.977 | 8.043 | 7.877 | 7.896 | 1,721,228 | -0.10(-1.31%) |
Apr 04, 2011 | 7.953 | 8.067 | 7.953 | 8.001 | 2,223,460 | +0.10(+1.32%) |
Apr 01, 2011 | 7.880 | 7.970 | 7.853 | 7.896 | 1,274,436 | +0.08(+0.97%) |
Mar 31, 2011 | 7.761 | 7.951 | 7.754 | 7.820 | 1,505,277 | +0.06(+0.76%) |
Mar 30, 2011 | 7.759 | 7.768 | 7.711 | 7.761 | 839,521 | +0.06(+0.80%) |
Mar 29, 2011 | 7.675 | 7.702 | 7.619 | 7.699 | 1,132,936 | +0.11(+1.41%) |
Mar 28, 2011 | 7.661 | 7.692 | 7.573 | 7.592 | 720,816 | +0.02(+0.25%) |
Mar 25, 2011 | 7.543 | 7.723 | 7.507 | 7.573 | 2,218,080 | +0.12(+1.59%) |
Mar 24, 2011 | 7.310 | 7.476 | 7.289 | 7.455 | 2,179,902 | +0.21(+2.88%) |
Mar 23, 2011 | 7.165 | 7.298 | 7.160 | 7.246 | 1,955,410 | +0.10(+1.39%) |
Mar 22, 2011 | 7.153 | 7.156 | 7.120 | 7.146 | 495,427 | +0.02(+0.27%) |
Mar 21, 2011 | 7.080 | 7.134 | 7.075 | 7.127 | 989,473 | +0.00(+0.03%) |
Mar 18, 2011 | 7.125 | 7.130 | 7.068 | 7.125 | 1,214,613 | +0.00(+0.07%) |
Mar 17, 2011 | 7.149 | 7.175 | 7.101 | 7.120 | 567,700 | +0.05(+0.74%) |
Mar 16, 2011 | 7.144 | 7.187 | 7.032 | 7.068 | 1,885,779 | -0.06(-0.80%) |
Mar 15, 2011 | 7.146 | 7.168 | 7.125 | 7.125 | 1,744,237 | -0.09(-1.18%) |
Mar 14, 2011 | 7.179 | 7.236 | 7.084 | 7.210 | 895,088 | +0.04(+0.56%) |
Mar 11, 2011 | 7.058 | 7.196 | 7.051 | 7.170 | 1,078,060 | +0.03(+0.37%) |
Mar 10, 2011 | 7.160 | 7.177 | 7.099 | 7.144 | 1,237,050 | -0.10(-1.44%) |
Mar 09, 2011 | 7.274 | 7.286 | 7.210 | 7.248 | 1,129,544 | -0.03(-0.39%) |
Mar 08, 2011 | 7.220 | 7.286 | 7.177 | 7.277 | 1,100,906 | +0.14(+2.00%) |
Mar 07, 2011 | 7.144 | 7.165 | 7.080 | 7.134 | 1,796,880 | -0.09(-1.25%) |
Mar 04, 2011 | 7.322 | 7.322 | 7.153 | 7.225 | 2,187,507 | -0.10(-1.39%) |
Mar 03, 2011 | 7.239 | 7.346 | 7.203 | 7.327 | 1,552,421 | +0.18(+2.46%) |
Mar 02, 2011 | 7.047 | 7.189 | 7.047 | 7.151 | 1,127,231 | +0.07(+1.01%) |
Mar 01, 2011 | 7.203 | 7.215 | 7.080 | 7.080 | 2,122,831 | +0.03(+0.47%) |
Feb 28, 2011 | 7.084 | 7.101 | 7.016 | 7.047 | 1,368,905 | +0.02(+0.34%) |
Feb 25, 2011 | 6.994 | 7.070 | 6.959 | 7.023 | 1,539,633 | +0.08(+1.20%) |
Feb 24, 2011 | 6.883 | 6.942 | 6.840 | 6.940 | 2,003,072 | -0.07(-0.95%) |
Feb 23, 2011 | 7.039 | 7.068 | 6.952 | 7.006 | 1,161,617 | -0.02(-0.30%) |
Feb 22, 2011 | 7.144 | 7.210 | 6.954 | 7.028 | 2,110,452 | -0.25(-3.39%) |
Feb 18, 2011 | 7.187 | 7.274 | 7.151 | 7.274 | 963,223 | +0.03(+0.43%) |
Feb 17, 2011 | 7.227 | 7.298 | 7.227 | 7.244 | 1,165,809 | +0.00(+0.00%) |
Feb 16, 2011 | 7.260 | 7.260 | 7.146 | 7.244 | 1,351,348 | +0.03(+0.36%) |
Feb 15, 2011 | 7.239 | 7.298 | 7.210 | 7.217 | 1,584,544 | +0.01(+0.10%) |
Feb 14, 2011 | 7.293 | 7.346 | 7.177 | 7.210 | 2,210,710 | +0.04(+0.60%) |
Feb 11, 2011 | 6.911 | 7.210 | 6.911 | 7.168 | 3,879,738 | +0.28(+4.14%) |
Feb 10, 2011 | 6.906 | 6.916 | 6.797 | 6.883 | 2,717,620 | -0.07(-1.02%) |
Feb 09, 2011 | 7.054 | 7.054 | 6.906 | 6.954 | 2,116,696 | -0.12(-1.68%) |
Feb 08, 2011 | 7.092 | 7.092 | 7.001 | 7.073 | 1,862,264 | -0.06(-0.83%) |
Feb 07, 2011 | 7.084 | 7.158 | 7.077 | 7.132 | 1,462,978 | +0.06(+0.81%) |
Feb 04, 2011 | 7.137 | 7.137 | 7.028 | 7.075 | 1,447,195 | -0.12(-1.71%) |
Feb 03, 2011 | 7.225 | 7.284 | 7.144 | 7.198 | 1,686,812 | +0.08(+1.10%) |
Feb 02, 2011 | 7.153 | 7.156 | 7.082 | 7.120 | 1,378,360 | -0.04(-0.56%) |