Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.088 | 8.164 | 8.015 | 8.054 | 4,028,543 | -0.04(-0.54%) |
Apr 28, 2011 | 8.067 | 8.131 | 7.990 | 8.098 | 3,119,945 | +0.02(+0.24%) |
Apr 27, 2011 | 8.178 | 8.181 | 7.891 | 8.079 | 4,921,618 | -0.05(-0.58%) |
Apr 26, 2011 | 8.195 | 8.203 | 7.847 | 8.126 | 11,727,160 | -0.04(-0.52%) |
Apr 25, 2011 | 8.477 | 8.533 | 8.123 | 8.169 | 12,567,976 | -0.26(-3.12%) |
Apr 21, 2011 | 8.446 | 8.504 | 8.254 | 8.432 | 8,418,597 | +0.06(+0.72%) |
Apr 20, 2011 | 8.826 | 8.866 | 8.335 | 8.371 | 10,601,903 | -0.32(-3.65%) |
Apr 19, 2011 | 8.695 | 8.989 | 8.595 | 8.688 | 9,735,249 | -0.06(-0.65%) |
Apr 18, 2011 | 8.602 | 8.788 | 8.339 | 8.745 | 8,668,119 | +0.12(+1.38%) |
Apr 15, 2011 | 8.739 | 8.770 | 8.569 | 8.626 | 6,135,526 | -0.09(-1.01%) |
Apr 14, 2011 | 8.585 | 8.780 | 8.571 | 8.714 | 4,511,293 | +0.07(+0.81%) |
Apr 13, 2011 | 8.551 | 8.718 | 8.515 | 8.644 | 6,168,769 | +0.16(+1.83%) |
Apr 12, 2011 | 8.566 | 8.613 | 8.319 | 8.489 | 4,810,210 | -0.14(-1.59%) |
Apr 11, 2011 | 8.659 | 8.732 | 8.507 | 8.626 | 3,816,632 | -0.02(-0.28%) |
Apr 08, 2011 | 8.775 | 8.803 | 8.551 | 8.651 | 5,549,305 | -0.01(-0.13%) |
Apr 07, 2011 | 8.392 | 8.711 | 8.384 | 8.662 | 6,675,406 | +0.27(+3.21%) |
Apr 06, 2011 | 8.531 | 8.572 | 8.296 | 8.392 | 7,724,908 | -0.09(-1.06%) |
Apr 05, 2011 | 8.611 | 8.611 | 8.281 | 8.482 | 6,400,388 | +0.03(+0.37%) |
Apr 04, 2011 | 8.373 | 8.513 | 8.319 | 8.451 | 5,405,702 | +0.18(+2.13%) |
Apr 01, 2011 | 8.415 | 8.419 | 8.187 | 8.275 | 6,710,435 | +0.18(+2.26%) |
Mar 31, 2011 | 8.048 | 8.100 | 7.845 | 8.092 | 5,504,994 | +0.08(+1.02%) |
Mar 30, 2011 | 8.010 | 8.095 | 7.976 | 8.010 | 6,404,548 | +0.05(+0.60%) |
Mar 29, 2011 | 7.940 | 8.026 | 7.814 | 7.963 | 7,305,761 | +0.05(+0.60%) |
Mar 28, 2011 | 7.791 | 8.064 | 7.788 | 7.915 | 9,612,510 | +0.15(+1.95%) |
Mar 25, 2011 | 7.683 | 7.809 | 7.649 | 7.764 | 5,755,122 | +0.15(+1.94%) |
Mar 24, 2011 | 7.618 | 7.678 | 7.559 | 7.616 | 2,766,413 | +0.06(+0.82%) |
Mar 23, 2011 | 7.445 | 7.561 | 7.402 | 7.554 | 4,375,870 | +0.06(+0.79%) |
Mar 22, 2011 | 7.572 | 7.592 | 7.402 | 7.495 | 2,140,507 | +0.02(+0.24%) |
Mar 21, 2011 | 7.503 | 7.580 | 7.283 | 7.477 | 10,094,563 | +0.24(+3.27%) |
Mar 18, 2011 | 7.230 | 7.276 | 7.160 | 7.240 | 4,915,536 | +0.09(+1.28%) |
Mar 17, 2011 | 7.101 | 7.306 | 7.101 | 7.149 | 6,503,926 | +0.14(+1.96%) |
Mar 16, 2011 | 7.376 | 7.567 | 7.010 | 7.011 | 17,894,392 | -0.36(-4.92%) |
Mar 15, 2011 | 7.253 | 7.428 | 7.109 | 7.374 | 5,636,023 | -0.09(-1.25%) |
Mar 14, 2011 | 7.476 | 7.652 | 7.386 | 7.467 | 5,416,244 | -0.20(-2.64%) |
Mar 11, 2011 | 7.682 | 7.711 | 7.516 | 7.670 | 4,563,925 | -0.07(-0.85%) |
Mar 10, 2011 | 7.580 | 7.763 | 7.505 | 7.735 | 5,822,347 | +0.05(+0.66%) |
Mar 09, 2011 | 7.608 | 7.714 | 7.536 | 7.685 | 3,492,861 | +0.02(+0.26%) |
Mar 08, 2011 | 7.585 | 7.735 | 7.508 | 7.665 | 2,139,742 | +0.05(+0.69%) |
Mar 07, 2011 | 7.693 | 7.739 | 7.480 | 7.613 | 2,666,515 | -0.12(-1.58%) |
Mar 04, 2011 | 7.731 | 7.780 | 7.620 | 7.735 | 3,686,012 | +0.02(+0.28%) |
Mar 03, 2011 | 7.518 | 7.745 | 7.508 | 7.714 | 9,302,732 | +0.25(+3.42%) |
Mar 02, 2011 | 7.487 | 7.577 | 7.418 | 7.459 | 3,543,933 | -0.02(-0.26%) |
Mar 01, 2011 | 7.394 | 7.579 | 7.379 | 7.479 | 5,618,200 | -0.15(-1.91%) |
Feb 28, 2011 | 7.598 | 7.654 | 7.363 | 7.624 | 7,159,863 | +0.08(+1.08%) |
Feb 25, 2011 | 7.597 | 7.706 | 7.525 | 7.543 | 7,806,542 | +0.11(+1.52%) |
Feb 24, 2011 | 7.927 | 7.959 | 7.396 | 7.430 | 24,460,992 | +0.42(+6.02%) |
Feb 23, 2011 | 7.090 | 7.118 | 6.948 | 7.008 | 8,537,622 | -0.02(-0.28%) |
Feb 22, 2011 | 7.194 | 7.239 | 6.979 | 7.028 | 5,659,091 | -0.24(-3.33%) |
Feb 18, 2011 | 7.369 | 7.369 | 7.226 | 7.270 | 2,996,790 | -0.01(-0.11%) |
Feb 17, 2011 | 7.265 | 7.407 | 7.242 | 7.278 | 3,781,346 | +0.04(+0.52%) |
Feb 16, 2011 | 7.265 | 7.322 | 7.208 | 7.240 | 2,882,807 | +0.04(+0.54%) |
Feb 15, 2011 | 7.289 | 7.343 | 7.162 | 7.201 | 3,225,797 | -0.09(-1.30%) |
Feb 14, 2011 | 7.423 | 7.662 | 7.232 | 7.296 | 11,192,524 | +0.13(+1.80%) |
Feb 11, 2011 | 7.324 | 7.428 | 7.155 | 7.167 | 10,899,383 | -0.25(-3.37%) |
Feb 10, 2011 | 6.660 | 7.472 | 6.521 | 7.417 | 19,660,504 | +0.76(+11.36%) |
Feb 09, 2011 | 6.611 | 6.717 | 6.604 | 6.660 | 3,673,695 | +0.04(+0.62%) |
Feb 08, 2011 | 6.734 | 6.734 | 6.601 | 6.619 | 4,171,767 | -0.16(-2.32%) |
Feb 07, 2011 | 6.792 | 6.928 | 6.727 | 6.776 | 4,011,080 | -0.00(-0.02%) |
Feb 04, 2011 | 6.636 | 6.778 | 6.582 | 6.778 | 9,111,477 | +0.13(+1.97%) |
Feb 03, 2011 | 6.688 | 6.707 | 6.562 | 6.647 | 1,919,565 | -0.04(-0.66%) |
Feb 02, 2011 | 6.631 | 6.707 | 6.603 | 6.691 | 3,353,014 | +0.09(+1.31%) |