Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 7.530 | 7.530 | 7.050 | 7.180 | 1,440,018 | -0.36(-4.77%) |
Apr 28, 2011 | 7.670 | 7.700 | 7.380 | 7.540 | 405,161 | -0.19(-2.46%) |
Apr 27, 2011 | 7.650 | 7.860 | 7.510 | 7.730 | 592,188 | +0.03(+0.39%) |
Apr 26, 2011 | 7.630 | 7.790 | 7.590 | 7.700 | 590,771 | +0.07(+0.92%) |
Apr 25, 2011 | 7.710 | 7.720 | 7.480 | 7.630 | 236,799 | -0.06(-0.78%) |
Apr 21, 2011 | 7.840 | 7.840 | 7.630 | 7.690 | 231,564 | -0.05(-0.65%) |
Apr 20, 2011 | 7.820 | 7.830 | 7.680 | 7.740 | 357,908 | +0.09(+1.18%) |
Apr 19, 2011 | 7.780 | 7.780 | 7.610 | 7.650 | 298,730 | -0.14(-1.80%) |
Apr 18, 2011 | 7.590 | 7.810 | 7.390 | 7.790 | 490,359 | +0.19(+2.50%) |
Apr 15, 2011 | 7.590 | 7.630 | 7.407 | 7.600 | 399,189 | +0.05(+0.66%) |
Apr 14, 2011 | 7.350 | 7.610 | 7.270 | 7.550 | 377,117 | +0.13(+1.75%) |
Apr 13, 2011 | 7.750 | 7.750 | 7.380 | 7.420 | 264,139 | -0.22(-2.88%) |
Apr 12, 2011 | 7.380 | 7.660 | 7.270 | 7.640 | 635,945 | +0.18(+2.41%) |
Apr 11, 2011 | 7.720 | 7.730 | 7.350 | 7.460 | 609,120 | -0.16(-2.10%) |
Apr 08, 2011 | 8.000 | 8.190 | 7.600 | 7.620 | 2,015,257 | -0.74(-8.82%) |
Apr 07, 2011 | 8.050 | 8.410 | 8.050 | 8.357 | 409,989 | +0.35(+4.34%) |
Apr 06, 2011 | 8.530 | 8.530 | 7.950 | 8.010 | 643,957 | -0.31(-3.73%) |
Apr 05, 2011 | 8.340 | 8.450 | 8.210 | 8.320 | 452,301 | -0.02(-0.24%) |
Apr 04, 2011 | 8.340 | 8.370 | 8.150 | 8.340 | 408,400 | +0.33(+4.12%) |
Apr 01, 2011 | 8.410 | 8.410 | 7.950 | 8.010 | 421,812 | -0.32(-3.84%) |
Mar 31, 2011 | 7.910 | 8.330 | 7.910 | 8.330 | 864,972 | +0.39(+4.91%) |
Mar 30, 2011 | 7.840 | 7.950 | 7.760 | 7.940 | 274,695 | +0.18(+2.32%) |
Mar 29, 2011 | 7.590 | 7.880 | 7.470 | 7.760 | 384,910 | +0.11(+1.44%) |
Mar 28, 2011 | 7.510 | 7.670 | 7.450 | 7.650 | 350,590 | +0.21(+2.82%) |
Mar 25, 2011 | 7.820 | 7.980 | 7.370 | 7.440 | 470,413 | -0.32(-4.15%) |
Mar 24, 2011 | 7.800 | 7.840 | 7.490 | 7.763 | 306,296 | +0.06(+0.81%) |
Mar 23, 2011 | 7.530 | 7.770 | 7.280 | 7.700 | 327,469 | +0.19(+2.53%) |
Mar 22, 2011 | 7.600 | 7.940 | 7.510 | 7.510 | 479,343 | -0.01(-0.13%) |
Mar 21, 2011 | 7.550 | 7.640 | 7.250 | 7.520 | 406,078 | +0.33(+4.59%) |
Mar 18, 2011 | 7.100 | 7.190 | 7.010 | 7.190 | 462,813 | +0.23(+3.30%) |
Mar 17, 2011 | 7.310 | 7.310 | 6.900 | 6.960 | 427,169 | -0.14(-1.97%) |
Mar 16, 2011 | 6.980 | 7.170 | 6.820 | 7.100 | 593,531 | +0.18(+2.60%) |
Mar 15, 2011 | 6.640 | 7.000 | 6.410 | 6.920 | 784,888 | -0.25(-3.49%) |
Mar 14, 2011 | 7.020 | 7.180 | 6.930 | 7.170 | 443,444 | +0.00(+0.00%) |
Mar 11, 2011 | 7.160 | 7.310 | 7.020 | 7.170 | 505,818 | -0.09(-1.24%) |
Mar 10, 2011 | 7.590 | 7.750 | 7.200 | 7.260 | 704,035 | -0.44(-5.71%) |
Mar 09, 2011 | 7.760 | 7.890 | 7.670 | 7.700 | 557,545 | +0.06(+0.79%) |
Mar 08, 2011 | 7.520 | 7.650 | 7.280 | 7.640 | 531,886 | +0.10(+1.33%) |
Mar 07, 2011 | 7.710 | 7.870 | 7.360 | 7.540 | 585,612 | -0.19(-2.46%) |
Mar 04, 2011 | 7.900 | 7.990 | 7.540 | 7.730 | 662,410 | -0.13(-1.65%) |
Mar 03, 2011 | 8.110 | 8.236 | 7.720 | 7.860 | 621,740 | -0.13(-1.63%) |
Mar 02, 2011 | 8.050 | 8.280 | 7.750 | 7.990 | 701,664 | -0.11(-1.36%) |
Mar 01, 2011 | 8.400 | 8.400 | 7.950 | 8.100 | 764,950 | -0.17(-2.06%) |
Feb 28, 2011 | 8.900 | 9.150 | 7.780 | 8.270 | 2,518,407 | -0.23(-2.71%) |
Feb 25, 2011 | 7.630 | 8.685 | 7.600 | 8.500 | 1,475,143 | +0.93(+12.29%) |
Feb 24, 2011 | 7.580 | 7.810 | 7.490 | 7.570 | 717,787 | -0.01(-0.13%) |
Feb 23, 2011 | 7.600 | 7.910 | 7.530 | 7.580 | 679,195 | -0.02(-0.26%) |
Feb 22, 2011 | 7.690 | 7.790 | 7.450 | 7.600 | 940,473 | -0.31(-3.92%) |
Feb 18, 2011 | 8.160 | 8.160 | 7.760 | 7.910 | 757,820 | -0.17(-2.10%) |
Feb 17, 2011 | 8.200 | 8.250 | 7.927 | 8.080 | 553,027 | -0.11(-1.34%) |
Feb 16, 2011 | 8.640 | 8.710 | 7.980 | 8.190 | 1,078,021 | -0.38(-4.43%) |
Feb 15, 2011 | 8.800 | 8.850 | 8.500 | 8.570 | 882,970 | -0.09(-1.04%) |
Feb 14, 2011 | 8.540 | 8.790 | 8.240 | 8.660 | 1,213,720 | +0.53(+6.52%) |
Feb 11, 2011 | 7.980 | 8.640 | 7.970 | 8.130 | 3,437,290 | +0.45(+5.86%) |
Feb 10, 2011 | 7.510 | 7.700 | 7.400 | 7.680 | 434,176 | +0.17(+2.26%) |
Feb 09, 2011 | 7.730 | 7.850 | 7.460 | 7.510 | 363,531 | -0.26(-3.35%) |
Feb 08, 2011 | 7.720 | 7.800 | 7.610 | 7.770 | 379,552 | +0.03(+0.39%) |
Feb 07, 2011 | 7.590 | 7.940 | 7.590 | 7.740 | 519,554 | +0.25(+3.34%) |
Feb 04, 2011 | 7.640 | 7.730 | 7.430 | 7.490 | 556,425 | -0.11(-1.45%) |
Feb 03, 2011 | 7.800 | 8.000 | 7.470 | 7.600 | 906,867 | -0.05(-0.65%) |
Feb 02, 2011 | 7.800 | 7.910 | 7.470 | 7.650 | 543,594 | -0.22(-2.80%) |