Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 7.638 | 7.646 | 7.514 | 7.537 | 289,310 | -0.08(-1.02%) |
Apr 28, 2011 | 7.662 | 7.677 | 7.491 | 7.615 | 280,850 | -0.06(-0.81%) |
Apr 27, 2011 | 7.468 | 7.701 | 7.219 | 7.677 | 598,788 | +0.19(+2.49%) |
Apr 26, 2011 | 7.553 | 7.669 | 7.475 | 7.491 | 217,300 | -0.05(-0.72%) |
Apr 25, 2011 | 7.685 | 7.716 | 7.522 | 7.545 | 221,317 | -0.14(-1.82%) |
Apr 21, 2011 | 7.763 | 7.763 | 7.537 | 7.685 | 135,493 | +0.01(+0.10%) |
Apr 20, 2011 | 7.615 | 7.794 | 7.592 | 7.677 | 248,539 | +0.22(+2.91%) |
Apr 19, 2011 | 7.351 | 7.499 | 7.242 | 7.460 | 203,776 | +0.14(+1.91%) |
Apr 18, 2011 | 7.235 | 7.336 | 7.095 | 7.320 | 204,965 | -0.06(-0.84%) |
Apr 15, 2011 | 7.289 | 7.405 | 7.095 | 7.382 | 342,123 | +0.07(+0.96%) |
Apr 14, 2011 | 7.173 | 7.336 | 7.173 | 7.312 | 482,684 | +0.05(+0.64%) |
Apr 13, 2011 | 7.405 | 7.405 | 7.165 | 7.266 | 276,204 | -0.07(-0.95%) |
Apr 12, 2011 | 7.305 | 7.429 | 7.227 | 7.336 | 234,296 | -0.04(-0.53%) |
Apr 11, 2011 | 7.421 | 7.506 | 7.266 | 7.374 | 195,381 | -0.08(-1.04%) |
Apr 08, 2011 | 7.794 | 7.832 | 7.359 | 7.452 | 316,859 | -0.26(-3.42%) |
Apr 07, 2011 | 7.995 | 8.065 | 7.716 | 7.716 | 345,846 | -0.29(-3.68%) |
Apr 06, 2011 | 7.894 | 8.042 | 7.848 | 8.011 | 214,135 | +0.17(+2.18%) |
Apr 05, 2011 | 7.568 | 8.042 | 7.545 | 7.840 | 666,171 | +0.23(+3.06%) |
Apr 04, 2011 | 7.475 | 7.763 | 7.475 | 7.607 | 386,592 | +0.13(+1.77%) |
Apr 01, 2011 | 7.444 | 7.600 | 7.312 | 7.475 | 791,931 | +0.07(+0.94%) |
Mar 31, 2011 | 7.157 | 7.499 | 7.157 | 7.405 | 296,211 | +0.25(+3.47%) |
Mar 30, 2011 | 7.157 | 7.157 | 7.157 | 7.157 | 366,491 | +0.08(+1.10%) |
Mar 29, 2011 | 7.056 | 7.118 | 6.924 | 7.079 | 477,130 | +0.02(+0.22%) |
Mar 28, 2011 | 7.087 | 7.173 | 7.064 | 7.064 | 323,098 | -0.01(-0.11%) |
Mar 25, 2011 | 7.196 | 7.398 | 7.056 | 7.072 | 279,933 | -0.06(-0.87%) |
Mar 24, 2011 | 7.095 | 7.227 | 6.893 | 7.134 | 408,574 | +0.13(+1.88%) |
Mar 23, 2011 | 6.947 | 7.048 | 6.885 | 7.002 | 912,016 | +0.02(+0.22%) |
Mar 22, 2011 | 6.971 | 7.056 | 6.909 | 6.986 | 338,270 | +0.01(+0.11%) |
Mar 21, 2011 | 6.893 | 6.979 | 6.800 | 6.979 | 395,616 | +0.26(+3.81%) |
Mar 18, 2011 | 6.839 | 7.118 | 6.676 | 6.722 | 830,385 | +0.00(+0.00%) |
Mar 17, 2011 | 6.986 | 7.002 | 6.664 | 6.722 | 443,063 | -0.11(-1.59%) |
Mar 16, 2011 | 6.800 | 6.986 | 6.753 | 6.831 | 387,066 | -0.01(-0.11%) |
Mar 15, 2011 | 6.792 | 6.909 | 6.784 | 6.839 | 266,415 | -0.06(-0.90%) |
Mar 14, 2011 | 6.893 | 7.118 | 6.854 | 6.901 | 257,903 | -0.13(-1.88%) |
Mar 11, 2011 | 6.932 | 7.126 | 6.870 | 7.033 | 227,007 | +0.02(+0.33%) |
Mar 10, 2011 | 7.196 | 7.196 | 6.909 | 7.010 | 533,217 | -0.34(-4.65%) |
Mar 09, 2011 | 7.180 | 7.483 | 7.142 | 7.351 | 277,793 | +0.17(+2.38%) |
Mar 08, 2011 | 6.940 | 7.219 | 6.784 | 7.180 | 325,668 | +0.23(+3.35%) |
Mar 07, 2011 | 6.916 | 7.025 | 6.691 | 6.947 | 391,291 | +0.04(+0.56%) |
Mar 04, 2011 | 6.878 | 6.971 | 6.784 | 6.909 | 211,321 | +0.02(+0.34%) |
Mar 03, 2011 | 6.777 | 6.986 | 6.777 | 6.885 | 374,177 | +0.19(+2.90%) |
Mar 02, 2011 | 6.497 | 6.699 | 6.497 | 6.691 | 217,269 | +0.17(+2.62%) |
Mar 01, 2011 | 6.645 | 6.652 | 6.365 | 6.521 | 417,180 | -0.12(-1.75%) |
Feb 28, 2011 | 6.777 | 6.777 | 6.482 | 6.637 | 173,707 | -0.05(-0.81%) |
Feb 25, 2011 | 6.505 | 6.746 | 6.466 | 6.691 | 216,893 | +0.23(+3.61%) |
Feb 24, 2011 | 6.404 | 6.521 | 6.358 | 6.458 | 357,044 | +0.07(+1.09%) |
Feb 23, 2011 | 6.676 | 6.715 | 6.280 | 6.389 | 284,699 | -0.30(-4.52%) |
Feb 22, 2011 | 6.916 | 7.033 | 6.691 | 6.691 | 290,406 | -0.36(-5.07%) |
Feb 18, 2011 | 7.118 | 7.165 | 6.924 | 7.048 | 253,829 | -0.03(-0.44%) |
Feb 17, 2011 | 7.126 | 7.165 | 6.994 | 7.079 | 223,871 | -0.05(-0.65%) |
Feb 16, 2011 | 6.986 | 7.219 | 6.986 | 7.126 | 270,828 | +0.15(+2.11%) |
Feb 15, 2011 | 6.955 | 7.002 | 6.909 | 6.979 | 405,040 | +0.01(+0.11%) |
Feb 14, 2011 | 6.878 | 7.079 | 6.847 | 6.971 | 407,370 | +0.11(+1.58%) |
Feb 11, 2011 | 6.722 | 6.862 | 6.660 | 6.862 | 612,237 | +0.12(+1.73%) |
Feb 10, 2011 | 6.691 | 6.909 | 6.691 | 6.746 | 460,861 | -0.02(-0.34%) |
Feb 09, 2011 | 6.684 | 6.870 | 6.482 | 6.769 | 844,289 | +0.06(+0.93%) |
Feb 08, 2011 | 6.590 | 6.707 | 6.536 | 6.707 | 491,072 | +0.10(+1.53%) |
Feb 07, 2011 | 6.614 | 6.730 | 6.567 | 6.606 | 297,483 | +0.00(+0.00%) |
Feb 04, 2011 | 6.552 | 6.637 | 6.513 | 6.606 | 200,804 | +0.04(+0.59%) |
Feb 03, 2011 | 6.583 | 6.676 | 6.501 | 6.567 | 244,813 | -0.04(-0.59%) |
Feb 02, 2011 | 6.583 | 6.668 | 6.544 | 6.606 | 124,961 | +0.00(+0.00%) |