Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 6.620 | 6.630 | 6.310 | 6.360 | 1,931,502 | -0.26(-3.93%) |
Apr 28, 2011 | 6.680 | 6.750 | 6.600 | 6.620 | 1,346,201 | -0.08(-1.14%) |
Apr 27, 2011 | 6.890 | 6.980 | 6.690 | 6.696 | 1,082,105 | -0.31(-4.48%) |
Apr 26, 2011 | 6.990 | 7.090 | 6.970 | 7.010 | 1,216,259 | +0.06(+0.94%) |
Apr 25, 2011 | 6.910 | 6.990 | 6.880 | 6.945 | 701,035 | -0.00(-0.07%) |
Apr 21, 2011 | 6.970 | 7.010 | 6.920 | 6.950 | 734,827 | -0.04(-0.57%) |
Apr 20, 2011 | 7.000 | 7.069 | 6.950 | 6.990 | 799,323 | -0.05(-0.71%) |
Apr 19, 2011 | 7.080 | 7.120 | 7.020 | 7.040 | 314,412 | -0.01(-0.14%) |
Apr 18, 2011 | 7.130 | 7.190 | 7.030 | 7.050 | 825,112 | -0.09(-1.26%) |
Apr 15, 2011 | 7.270 | 7.300 | 7.131 | 7.140 | 749,641 | -0.14(-1.92%) |
Apr 14, 2011 | 7.430 | 7.450 | 7.280 | 7.280 | 626,509 | -0.19(-2.61%) |
Apr 13, 2011 | 7.420 | 7.520 | 7.410 | 7.475 | 302,419 | -0.03(-0.33%) |
Apr 12, 2011 | 7.380 | 7.590 | 7.380 | 7.500 | 768,022 | +0.11(+1.49%) |
Apr 11, 2011 | 7.330 | 7.440 | 7.300 | 7.390 | 628,119 | +0.10(+1.37%) |
Apr 08, 2011 | 7.320 | 7.360 | 7.270 | 7.290 | 972,086 | -0.12(-1.62%) |
Apr 07, 2011 | 7.440 | 7.490 | 7.380 | 7.410 | 728,478 | -0.01(-0.13%) |
Apr 06, 2011 | 7.430 | 7.490 | 7.400 | 7.420 | 763,443 | -0.04(-0.54%) |
Apr 05, 2011 | 7.740 | 7.740 | 7.460 | 7.460 | 1,178,364 | -0.25(-3.18%) |
Apr 04, 2011 | 7.670 | 7.740 | 7.660 | 7.705 | 508,549 | -0.06(-0.84%) |
Apr 01, 2011 | 7.830 | 7.930 | 7.740 | 7.770 | 1,134,983 | +0.06(+0.78%) |
Mar 31, 2011 | 7.670 | 7.720 | 7.650 | 7.710 | 568,722 | -0.13(-1.66%) |
Mar 30, 2011 | 7.840 | 7.840 | 7.840 | 7.840 | 495,005 | -0.05(-0.63%) |
Mar 29, 2011 | 7.900 | 7.920 | 7.830 | 7.890 | 382,446 | +0.04(+0.51%) |
Mar 28, 2011 | 7.940 | 7.940 | 7.820 | 7.850 | 603,906 | +0.08(+1.03%) |
Mar 25, 2011 | 7.690 | 7.850 | 7.650 | 7.770 | 1,129,277 | -0.01(-0.13%) |
Mar 24, 2011 | 7.650 | 7.820 | 7.540 | 7.780 | 1,497,808 | +0.13(+1.70%) |
Mar 23, 2011 | 7.740 | 7.740 | 7.620 | 7.650 | 650,025 | -0.14(-1.80%) |
Mar 22, 2011 | 7.820 | 7.838 | 7.770 | 7.790 | 556,338 | +0.01(+0.13%) |
Mar 21, 2011 | 7.729 | 7.800 | 7.720 | 7.780 | 592,815 | -0.10(-1.27%) |
Mar 18, 2011 | 7.900 | 7.930 | 7.829 | 7.880 | 636,556 | -0.17(-2.11%) |
Mar 17, 2011 | 8.100 | 8.120 | 8.030 | 8.050 | 420,484 | -0.08(-0.98%) |
Mar 16, 2011 | 8.100 | 8.180 | 8.011 | 8.130 | 733,519 | +0.02(+0.25%) |
Mar 15, 2011 | 8.160 | 8.180 | 7.825 | 8.110 | 1,178,238 | +0.28(+3.64%) |
Mar 14, 2011 | 7.780 | 7.840 | 7.750 | 7.825 | 463,518 | -0.08(-0.95%) |
Mar 11, 2011 | 8.010 | 8.020 | 7.820 | 7.900 | 554,551 | -0.04(-0.50%) |
Mar 10, 2011 | 7.870 | 8.050 | 7.870 | 7.940 | 1,361,888 | +0.18(+2.32%) |
Mar 09, 2011 | 7.700 | 7.810 | 7.690 | 7.760 | 469,609 | -0.01(-0.13%) |
Mar 08, 2011 | 7.730 | 7.830 | 7.730 | 7.770 | 491,711 | +0.04(+0.52%) |
Mar 07, 2011 | 7.650 | 7.770 | 7.620 | 7.730 | 1,008,803 | -0.03(-0.39%) |
Mar 04, 2011 | 7.850 | 7.850 | 7.720 | 7.760 | 662,828 | -0.14(-1.77%) |
Mar 03, 2011 | 7.830 | 7.970 | 7.800 | 7.900 | 1,414,522 | +0.21(+2.73%) |
Mar 02, 2011 | 7.650 | 7.750 | 7.620 | 7.690 | 1,193,846 | +0.00(+0.00%) |
Mar 01, 2011 | 7.850 | 7.869 | 7.690 | 7.690 | 1,628,393 | -0.26(-3.27%) |
Feb 28, 2011 | 7.960 | 8.040 | 7.900 | 7.950 | 1,101,274 | -0.04(-0.50%) |
Feb 25, 2011 | 8.010 | 8.090 | 7.959 | 7.990 | 1,054,829 | -0.14(-1.72%) |
Feb 24, 2011 | 7.920 | 8.210 | 7.890 | 8.130 | 2,487,843 | +0.16(+2.01%) |
Feb 23, 2011 | 8.060 | 8.060 | 7.890 | 7.970 | 1,177,243 | -0.17(-2.09%) |
Feb 22, 2011 | 8.060 | 8.150 | 8.020 | 8.140 | 1,422,364 | -0.14(-1.69%) |
Feb 18, 2011 | 8.300 | 8.340 | 8.220 | 8.280 | 1,145,739 | -0.04(-0.48%) |
Feb 17, 2011 | 8.360 | 8.400 | 8.300 | 8.320 | 853,891 | -0.12(-1.42%) |
Feb 16, 2011 | 8.430 | 8.530 | 8.350 | 8.440 | 779,302 | -0.03(-0.35%) |
Feb 15, 2011 | 8.480 | 8.510 | 8.440 | 8.470 | 518,570 | -0.14(-1.63%) |
Feb 14, 2011 | 8.620 | 8.640 | 8.550 | 8.610 | 619,451 | -0.08(-0.92%) |
Feb 11, 2011 | 8.600 | 8.730 | 8.540 | 8.690 | 883,650 | +0.08(+0.93%) |
Feb 10, 2011 | 8.730 | 8.740 | 8.560 | 8.610 | 1,133,958 | +0.02(+0.23%) |
Feb 09, 2011 | 8.560 | 8.670 | 8.550 | 8.590 | 1,141,565 | +0.00(+0.00%) |
Feb 08, 2011 | 8.610 | 8.630 | 8.530 | 8.590 | 1,763,048 | -0.19(-2.16%) |
Feb 07, 2011 | 8.800 | 8.850 | 8.750 | 8.780 | 486,664 | -0.01(-0.11%) |
Feb 04, 2011 | 8.760 | 8.840 | 8.650 | 8.790 | 1,316,456 | +0.08(+0.92%) |
Feb 03, 2011 | 9.020 | 9.120 | 8.700 | 8.710 | 1,566,529 | -0.25(-2.79%) |
Feb 02, 2011 | 8.980 | 9.090 | 8.940 | 8.960 | 634,006 | +0.06(+0.67%) |