Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 7.722 | 7.802 | 7.632 | 7.739 | 1,935,134 | +0.03(+0.35%) |
Apr 28, 2011 | 7.552 | 7.731 | 7.525 | 7.713 | 2,895,225 | +0.16(+2.13%) |
Apr 27, 2011 | 7.650 | 7.739 | 7.462 | 7.552 | 3,318,374 | -0.08(-1.05%) |
Apr 26, 2011 | 7.489 | 7.766 | 7.445 | 7.632 | 5,674,637 | +0.17(+2.28%) |
Apr 25, 2011 | 7.257 | 7.534 | 7.230 | 7.462 | 6,859,778 | +0.25(+3.47%) |
Apr 21, 2011 | 6.801 | 7.212 | 6.685 | 7.212 | 8,446,868 | +0.55(+8.32%) |
Apr 20, 2011 | 7.722 | 7.771 | 6.444 | 6.658 | 24,808,028 | -0.84(-11.20%) |
Apr 19, 2011 | 7.588 | 7.614 | 7.328 | 7.498 | 6,235,468 | -0.04(-0.47%) |
Apr 18, 2011 | 7.659 | 7.704 | 7.400 | 7.534 | 4,101,242 | -0.29(-3.77%) |
Apr 15, 2011 | 7.865 | 8.034 | 7.704 | 7.829 | 5,692,982 | +0.21(+2.82%) |
Apr 14, 2011 | 7.614 | 7.686 | 7.471 | 7.614 | 2,757,803 | -0.13(-1.73%) |
Apr 13, 2011 | 7.882 | 7.954 | 7.588 | 7.748 | 3,424,984 | -0.03(-0.34%) |
Apr 12, 2011 | 7.811 | 7.892 | 7.748 | 7.775 | 2,408,733 | -0.18(-2.25%) |
Apr 11, 2011 | 8.124 | 8.142 | 7.882 | 7.954 | 2,652,191 | -0.19(-2.31%) |
Apr 08, 2011 | 8.517 | 8.571 | 8.115 | 8.142 | 2,023,645 | -0.29(-3.39%) |
Apr 07, 2011 | 8.374 | 8.615 | 8.320 | 8.428 | 2,487,260 | +0.03(+0.32%) |
Apr 06, 2011 | 8.285 | 8.428 | 8.124 | 8.401 | 2,236,217 | +0.21(+2.51%) |
Apr 05, 2011 | 8.186 | 8.294 | 7.994 | 8.195 | 1,851,062 | +0.00(+0.00%) |
Apr 04, 2011 | 8.356 | 8.356 | 8.142 | 8.195 | 2,188,128 | -0.16(-1.93%) |
Apr 01, 2011 | 8.133 | 8.481 | 8.097 | 8.356 | 4,615,640 | +0.41(+5.17%) |
Mar 31, 2011 | 8.195 | 8.258 | 7.936 | 7.945 | 3,107,137 | -0.29(-3.58%) |
Mar 30, 2011 | 8.240 | 8.240 | 8.240 | 8.240 | 2,692,681 | -0.04(-0.54%) |
Mar 29, 2011 | 8.160 | 8.303 | 7.829 | 8.285 | 8,368,309 | +0.39(+4.98%) |
Mar 28, 2011 | 7.820 | 8.249 | 7.820 | 7.891 | 7,734,949 | +0.07(+0.91%) |
Mar 25, 2011 | 7.990 | 8.025 | 7.811 | 7.820 | 2,899,393 | -0.13(-1.69%) |
Mar 24, 2011 | 7.954 | 8.025 | 7.686 | 7.954 | 5,139,487 | +0.08(+1.02%) |
Mar 23, 2011 | 7.731 | 7.882 | 7.471 | 7.874 | 2,868,738 | +0.06(+0.80%) |
Mar 22, 2011 | 7.972 | 8.017 | 7.793 | 7.811 | 2,313,608 | -0.17(-2.13%) |
Mar 21, 2011 | 7.927 | 7.999 | 7.927 | 7.981 | 3,515,914 | +0.26(+3.36%) |
Mar 18, 2011 | 7.588 | 8.017 | 7.454 | 7.722 | 6,096,690 | +0.29(+3.85%) |
Mar 17, 2011 | 7.257 | 7.462 | 7.114 | 7.436 | 4,831,551 | +0.38(+5.45%) |
Mar 16, 2011 | 7.400 | 7.418 | 6.980 | 7.051 | 6,869,481 | -0.35(-4.71%) |
Mar 15, 2011 | 7.382 | 7.489 | 7.346 | 7.400 | 3,191,019 | -0.03(-0.36%) |
Mar 14, 2011 | 7.480 | 7.605 | 7.328 | 7.427 | 3,366,227 | -0.24(-3.15%) |
Mar 11, 2011 | 7.516 | 7.731 | 7.498 | 7.668 | 2,102,054 | +0.07(+0.94%) |
Mar 10, 2011 | 7.757 | 7.865 | 7.561 | 7.596 | 5,181,051 | -0.36(-4.49%) |
Mar 09, 2011 | 7.605 | 8.061 | 7.605 | 7.954 | 8,928,650 | +0.28(+3.61%) |
Mar 08, 2011 | 7.382 | 7.731 | 7.382 | 7.677 | 4,982,477 | +0.30(+4.12%) |
Mar 07, 2011 | 7.462 | 7.525 | 7.257 | 7.373 | 4,221,711 | -0.08(-1.08%) |
Mar 04, 2011 | 7.605 | 7.632 | 7.337 | 7.454 | 4,469,039 | -0.19(-2.46%) |
Mar 03, 2011 | 7.641 | 7.704 | 7.409 | 7.641 | 4,963,140 | +0.22(+3.01%) |
Mar 02, 2011 | 7.409 | 7.793 | 7.391 | 7.418 | 8,602,054 | +0.13(+1.72%) |
Mar 01, 2011 | 7.686 | 7.713 | 6.917 | 7.293 | 12,635,406 | -0.38(-5.01%) |
Feb 28, 2011 | 7.757 | 7.766 | 7.596 | 7.677 | 2,503,059 | +0.02(+0.23%) |
Feb 25, 2011 | 7.695 | 7.793 | 7.543 | 7.659 | 4,891,554 | +0.04(+0.47%) |
Feb 24, 2011 | 7.677 | 7.882 | 7.480 | 7.623 | 9,638,084 | -0.02(-0.23%) |
Feb 23, 2011 | 7.775 | 7.945 | 7.596 | 7.641 | 5,925,269 | -0.09(-1.16%) |
Feb 22, 2011 | 8.168 | 8.276 | 7.722 | 7.731 | 7,631,220 | -0.61(-7.29%) |
Feb 18, 2011 | 8.740 | 8.740 | 8.258 | 8.338 | 9,477,049 | -0.40(-4.60%) |
Feb 17, 2011 | 8.740 | 8.982 | 8.723 | 8.740 | 4,119,272 | -0.01(-0.10%) |
Feb 16, 2011 | 8.785 | 9.009 | 8.633 | 8.749 | 6,173,560 | +0.03(+0.31%) |
Feb 15, 2011 | 8.723 | 8.825 | 8.606 | 8.723 | 5,729,852 | -0.02(-0.20%) |
Feb 14, 2011 | 9.000 | 9.044 | 8.705 | 8.740 | 5,136,760 | -0.24(-2.69%) |
Feb 11, 2011 | 8.642 | 9.312 | 8.642 | 8.982 | 23,316,558 | +0.79(+9.60%) |
Feb 10, 2011 | 7.900 | 8.249 | 7.802 | 8.195 | 6,014,537 | +0.23(+2.92%) |
Feb 09, 2011 | 8.151 | 8.334 | 7.927 | 7.963 | 4,998,945 | -0.19(-2.30%) |
Feb 08, 2011 | 7.757 | 8.267 | 7.668 | 8.151 | 10,291,158 | +0.34(+4.35%) |
Feb 07, 2011 | 7.579 | 7.936 | 7.480 | 7.811 | 5,975,987 | +0.34(+4.55%) |
Feb 04, 2011 | 7.659 | 7.704 | 7.445 | 7.471 | 5,307,164 | -0.21(-2.68%) |
Feb 03, 2011 | 7.507 | 7.775 | 7.418 | 7.677 | 9,074,540 | +0.05(+0.70%) |
Feb 02, 2011 | 7.918 | 7.990 | 7.534 | 7.623 | 9,968,916 | -0.39(-4.91%) |