Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 7.853 | 7.979 | 7.840 | 7.967 | 35,918,588 | +0.11(+1.35%) |
Apr 28, 2011 | 7.794 | 7.886 | 7.671 | 7.860 | 27,648,262 | +0.02(+0.30%) |
Apr 27, 2011 | 7.896 | 7.896 | 7.678 | 7.837 | 28,931,204 | +0.01(+0.09%) |
Apr 26, 2011 | 7.692 | 7.865 | 7.690 | 7.830 | 29,693,358 | +0.14(+1.78%) |
Apr 25, 2011 | 7.778 | 7.801 | 7.662 | 7.692 | 23,811,132 | -0.04(-0.55%) |
Apr 21, 2011 | 7.654 | 7.756 | 7.505 | 7.735 | 47,946,468 | +0.11(+1.49%) |
Apr 20, 2011 | 7.650 | 7.799 | 7.574 | 7.621 | 53,886,060 | +0.05(+0.72%) |
Apr 19, 2011 | 7.574 | 7.598 | 7.479 | 7.567 | 37,671,888 | +0.00(+0.00%) |
Apr 18, 2011 | 7.617 | 7.647 | 7.406 | 7.567 | 40,394,968 | -0.18(-2.29%) |
Apr 15, 2011 | 7.723 | 7.761 | 7.609 | 7.744 | 32,541,174 | +0.02(+0.25%) |
Apr 14, 2011 | 7.645 | 7.742 | 7.572 | 7.725 | 33,386,060 | +0.06(+0.77%) |
Apr 13, 2011 | 7.626 | 7.782 | 7.609 | 7.666 | 35,927,648 | +0.11(+1.47%) |
Apr 12, 2011 | 7.730 | 7.759 | 7.486 | 7.555 | 69,733,744 | -0.33(-4.23%) |
Apr 11, 2011 | 8.142 | 8.149 | 7.856 | 7.889 | 46,219,292 | -0.16(-2.00%) |
Apr 08, 2011 | 8.182 | 8.210 | 7.998 | 8.050 | 43,685,100 | -0.11(-1.36%) |
Apr 07, 2011 | 7.962 | 8.163 | 7.938 | 8.161 | 56,625,440 | +0.19(+2.40%) |
Apr 06, 2011 | 8.045 | 8.125 | 7.922 | 7.969 | 35,097,288 | -0.03(-0.38%) |
Apr 05, 2011 | 8.005 | 8.073 | 7.950 | 8.000 | 59,155,572 | -0.00(-0.06%) |
Apr 04, 2011 | 7.931 | 8.026 | 7.832 | 8.005 | 43,894,256 | +0.08(+0.99%) |
Apr 01, 2011 | 8.026 | 8.056 | 7.898 | 7.927 | 33,742,348 | -0.00(-0.06%) |
Mar 31, 2011 | 8.182 | 8.222 | 7.915 | 7.931 | 53,271,128 | -0.19(-2.36%) |
Mar 30, 2011 | 8.121 | 8.125 | 8.111 | 8.123 | 71,501,784 | +0.24(+3.11%) |
Mar 29, 2011 | 7.869 | 7.918 | 7.800 | 7.878 | 44,952,344 | +0.07(+0.94%) |
Mar 28, 2011 | 8.117 | 8.119 | 7.800 | 7.805 | 51,759,088 | -0.28(-3.45%) |
Mar 25, 2011 | 8.022 | 8.121 | 7.970 | 8.083 | 67,275,968 | +0.08(+1.06%) |
Mar 24, 2011 | 7.991 | 8.022 | 7.914 | 7.998 | 45,933,676 | +0.04(+0.44%) |
Mar 23, 2011 | 7.977 | 8.043 | 7.871 | 7.963 | 45,661,268 | +0.01(+0.09%) |
Mar 22, 2011 | 8.001 | 8.027 | 7.921 | 7.956 | 44,753,080 | -0.01(-0.15%) |
Mar 21, 2011 | 7.973 | 7.996 | 7.956 | 7.968 | 49,226,892 | +0.09(+1.14%) |
Mar 18, 2011 | 8.102 | 8.117 | 7.845 | 7.878 | 73,050,832 | -0.15(-1.85%) |
Mar 17, 2011 | 8.294 | 8.350 | 8.024 | 8.027 | 81,481,064 | -0.15(-1.88%) |
Mar 16, 2011 | 8.091 | 8.336 | 8.010 | 8.180 | 105,207,792 | +0.25(+3.09%) |
Mar 15, 2011 | 7.876 | 8.006 | 7.862 | 7.935 | 61,072,056 | +0.01(+0.15%) |
Mar 14, 2011 | 7.921 | 8.069 | 7.869 | 7.923 | 60,626,032 | +0.18(+2.29%) |
Mar 11, 2011 | 7.382 | 7.784 | 7.262 | 7.746 | 45,106,548 | +0.17(+2.21%) |
Mar 10, 2011 | 7.753 | 7.753 | 7.472 | 7.578 | 72,896,048 | -0.34(-4.32%) |
Mar 09, 2011 | 7.675 | 7.961 | 7.668 | 7.921 | 46,287,416 | +0.22(+2.91%) |
Mar 08, 2011 | 7.909 | 7.909 | 7.663 | 7.696 | 41,299,684 | -0.20(-2.54%) |
Mar 07, 2011 | 7.970 | 8.154 | 7.852 | 7.897 | 40,514,588 | -0.03(-0.36%) |
Mar 04, 2011 | 7.991 | 7.991 | 7.819 | 7.925 | 33,662,452 | -0.01(-0.18%) |
Mar 03, 2011 | 8.100 | 8.100 | 7.755 | 7.939 | 53,603,040 | -0.06(-0.77%) |
Mar 02, 2011 | 7.906 | 8.015 | 7.779 | 8.001 | 54,721,500 | +0.04(+0.56%) |
Mar 01, 2011 | 8.442 | 8.482 | 7.932 | 7.956 | 71,626,992 | -0.43(-5.10%) |
Feb 28, 2011 | 8.433 | 8.487 | 8.286 | 8.383 | 64,947,556 | +0.03(+0.40%) |
Feb 25, 2011 | 8.164 | 8.400 | 8.131 | 8.350 | 69,657,984 | +0.24(+2.97%) |
Feb 24, 2011 | 8.381 | 8.452 | 7.987 | 8.109 | 133,813,872 | +0.00(+0.06%) |
Feb 23, 2011 | 7.699 | 8.145 | 7.496 | 8.105 | 153,673,296 | +0.55(+7.25%) |
Feb 22, 2011 | 7.536 | 7.791 | 7.446 | 7.557 | 136,630,640 | +0.37(+5.19%) |
Feb 18, 2011 | 7.189 | 7.255 | 7.130 | 7.184 | 34,957,484 | -0.01(-0.20%) |
Feb 17, 2011 | 7.231 | 7.283 | 7.120 | 7.198 | 37,697,576 | -0.04(-0.62%) |
Feb 16, 2011 | 7.293 | 7.300 | 7.189 | 7.243 | 40,525,380 | -0.01(-0.13%) |
Feb 15, 2011 | 7.399 | 7.415 | 7.196 | 7.252 | 39,433,980 | -0.19(-2.57%) |
Feb 14, 2011 | 7.262 | 7.458 | 7.260 | 7.444 | 38,184,588 | +0.16(+2.24%) |
Feb 11, 2011 | 7.288 | 7.311 | 7.190 | 7.281 | 36,315,304 | +0.00(+0.06%) |
Feb 10, 2011 | 7.241 | 7.307 | 7.153 | 7.276 | 57,226,388 | -0.01(-0.16%) |
Feb 09, 2011 | 7.446 | 7.437 | 7.234 | 7.288 | 44,811,416 | -0.16(-2.12%) |
Feb 08, 2011 | 7.354 | 7.455 | 7.285 | 7.446 | 55,010,012 | +0.06(+0.86%) |
Feb 07, 2011 | 7.335 | 7.595 | 7.311 | 7.382 | 128,891,096 | +0.29(+4.03%) |
Feb 04, 2011 | 7.217 | 7.311 | 7.078 | 7.097 | 44,223,640 | -0.10(-1.35%) |
Feb 03, 2011 | 7.215 | 7.237 | 7.033 | 7.193 | 48,631,424 | -0.01(-0.13%) |
Feb 02, 2011 | 7.158 | 7.420 | 7.149 | 7.203 | 89,497,400 | +0.07(+0.93%) |