Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 7.716 | 7.761 | 7.639 | 7.744 | 1,290,554 | +0.04(+0.54%) |
Apr 28, 2011 | 7.740 | 7.751 | 7.681 | 7.702 | 489,679 | -0.02(-0.32%) |
Apr 27, 2011 | 7.712 | 7.737 | 7.639 | 7.726 | 587,708 | +0.03(+0.45%) |
Apr 26, 2011 | 7.541 | 7.716 | 7.535 | 7.691 | 918,434 | +0.16(+2.13%) |
Apr 25, 2011 | 7.531 | 7.569 | 7.479 | 7.531 | 592,991 | -0.01(-0.14%) |
Apr 21, 2011 | 7.541 | 7.587 | 7.489 | 7.541 | 675,608 | +0.04(+0.56%) |
Apr 20, 2011 | 7.538 | 7.541 | 7.388 | 7.500 | 1,092,846 | +0.06(+0.75%) |
Apr 19, 2011 | 7.573 | 7.573 | 7.402 | 7.444 | 751,034 | -0.07(-0.97%) |
Apr 18, 2011 | 7.548 | 7.548 | 7.426 | 7.517 | 1,268,459 | -0.12(-1.55%) |
Apr 15, 2011 | 7.632 | 7.744 | 7.531 | 7.636 | 885,915 | +0.06(+0.83%) |
Apr 14, 2011 | 7.391 | 7.608 | 7.364 | 7.573 | 1,305,157 | +0.01(+0.14%) |
Apr 13, 2011 | 7.597 | 7.643 | 7.524 | 7.562 | 1,218,433 | +0.01(+0.14%) |
Apr 12, 2011 | 7.594 | 7.604 | 7.465 | 7.552 | 2,850,165 | -0.10(-1.28%) |
Apr 11, 2011 | 7.817 | 7.862 | 7.618 | 7.650 | 1,383,103 | -0.18(-2.36%) |
Apr 08, 2011 | 7.876 | 7.936 | 7.800 | 7.834 | 641,980 | -0.02(-0.31%) |
Apr 07, 2011 | 7.887 | 7.918 | 7.824 | 7.859 | 671,929 | -0.03(-0.40%) |
Apr 06, 2011 | 7.880 | 7.904 | 7.789 | 7.890 | 1,449,445 | +0.10(+1.25%) |
Apr 05, 2011 | 7.827 | 7.831 | 7.758 | 7.793 | 854,311 | -0.03(-0.40%) |
Apr 04, 2011 | 7.761 | 7.883 | 7.754 | 7.824 | 2,800,707 | +0.08(+1.08%) |
Apr 01, 2011 | 7.674 | 7.779 | 7.643 | 7.740 | 747,941 | +0.14(+1.79%) |
Mar 31, 2011 | 7.639 | 7.639 | 7.587 | 7.604 | 658,908 | -0.03(-0.41%) |
Mar 30, 2011 | 7.643 | 7.670 | 7.580 | 7.636 | 1,494,342 | +0.05(+0.64%) |
Mar 29, 2011 | 7.576 | 7.601 | 7.545 | 7.587 | 861,166 | +0.03(+0.42%) |
Mar 28, 2011 | 7.524 | 7.580 | 7.496 | 7.555 | 832,910 | +0.03(+0.42%) |
Mar 25, 2011 | 7.538 | 7.541 | 7.450 | 7.524 | 1,793,091 | +0.06(+0.75%) |
Mar 24, 2011 | 7.562 | 7.569 | 7.405 | 7.468 | 961,032 | -0.04(-0.56%) |
Mar 23, 2011 | 7.541 | 7.576 | 7.437 | 7.510 | 773,177 | -0.06(-0.74%) |
Mar 22, 2011 | 7.583 | 7.625 | 7.531 | 7.566 | 1,807,726 | -0.01(-0.18%) |
Mar 21, 2011 | 7.576 | 7.601 | 7.507 | 7.580 | 1,298,452 | +0.06(+0.74%) |
Mar 18, 2011 | 7.437 | 7.552 | 7.398 | 7.524 | 1,655,234 | +0.21(+2.91%) |
Mar 17, 2011 | 7.384 | 7.437 | 7.287 | 7.311 | 1,576,236 | +0.02(+0.34%) |
Mar 16, 2011 | 7.329 | 7.391 | 7.228 | 7.287 | 2,489,005 | -0.06(-0.85%) |
Mar 15, 2011 | 7.500 | 7.395 | 7.332 | 7.350 | 1,563,275 | -0.15(-2.00%) |
Mar 14, 2011 | 7.601 | 7.618 | 7.441 | 7.500 | 1,234,831 | -0.11(-1.47%) |
Mar 11, 2011 | 7.702 | 7.782 | 7.604 | 7.611 | 1,288,762 | -0.14(-1.76%) |
Mar 10, 2011 | 7.859 | 7.901 | 7.702 | 7.747 | 2,276,783 | -0.17(-2.20%) |
Mar 09, 2011 | 7.970 | 8.005 | 7.883 | 7.922 | 1,380,664 | -0.07(-0.87%) |
Mar 08, 2011 | 8.023 | 8.100 | 7.957 | 7.991 | 970,469 | -0.05(-0.56%) |
Mar 07, 2011 | 8.208 | 8.263 | 8.009 | 8.037 | 1,380,053 | -0.16(-1.92%) |
Mar 04, 2011 | 8.152 | 8.201 | 8.005 | 8.194 | 1,969,837 | +0.07(+0.86%) |
Mar 03, 2011 | 7.932 | 8.197 | 7.922 | 8.124 | 1,508,051 | +0.27(+3.37%) |
Mar 02, 2011 | 7.845 | 7.957 | 7.831 | 7.859 | 1,405,106 | +0.03(+0.36%) |
Mar 01, 2011 | 7.943 | 7.979 | 7.820 | 7.831 | 1,090,759 | -0.11(-1.36%) |
Feb 28, 2011 | 7.740 | 8.047 | 7.740 | 7.939 | 1,485,056 | +0.20(+2.57%) |
Feb 25, 2011 | 7.716 | 7.800 | 7.684 | 7.740 | 1,122,552 | +0.06(+0.73%) |
Feb 24, 2011 | 7.538 | 7.703 | 7.538 | 7.684 | 1,439,399 | +0.11(+1.47%) |
Feb 23, 2011 | 7.751 | 7.922 | 7.538 | 7.573 | 2,244,178 | -0.19(-2.43%) |
Feb 22, 2011 | 7.988 | 8.037 | 7.730 | 7.761 | 1,693,587 | -0.32(-3.93%) |
Feb 18, 2011 | 7.988 | 8.215 | 7.939 | 8.079 | 3,211,067 | +0.14(+1.76%) |
Feb 17, 2011 | 7.807 | 7.974 | 7.786 | 7.939 | 2,413,980 | +0.15(+1.97%) |
Feb 16, 2011 | 7.762 | 7.816 | 7.721 | 7.786 | 1,925,931 | +0.06(+0.75%) |
Feb 15, 2011 | 7.741 | 7.840 | 7.703 | 7.727 | 1,197,032 | -0.06(-0.75%) |
Feb 14, 2011 | 7.597 | 7.806 | 7.570 | 7.786 | 2,242,420 | +0.14(+1.79%) |
Feb 11, 2011 | 7.457 | 7.803 | 7.433 | 7.649 | 4,438,644 | +0.30(+4.10%) |
Feb 10, 2011 | 7.258 | 7.392 | 7.258 | 7.347 | 1,371,101 | +0.04(+0.61%) |
Feb 09, 2011 | 7.440 | 7.440 | 7.231 | 7.303 | 814,767 | -0.12(-1.66%) |
Feb 08, 2011 | 7.351 | 7.505 | 7.341 | 7.426 | 2,062,033 | +0.04(+0.51%) |
Feb 07, 2011 | 7.275 | 7.471 | 7.275 | 7.388 | 2,066,631 | +0.11(+1.51%) |
Feb 04, 2011 | 7.135 | 7.296 | 7.046 | 7.279 | 1,682,885 | +0.19(+2.66%) |
Feb 03, 2011 | 7.190 | 7.221 | 7.012 | 7.091 | 2,033,579 | -0.13(-1.76%) |
Feb 02, 2011 | 7.313 | 7.354 | 7.063 | 7.217 | 5,165,554 | -0.07(-0.99%) |