Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.786 | 8.929 | 8.783 | 8.911 | 1,285,259 | +0.11(+1.26%) |
Apr 28, 2011 | 8.824 | 8.885 | 8.783 | 8.800 | 2,546,784 | -0.06(-0.69%) |
Apr 27, 2011 | 8.768 | 8.876 | 8.748 | 8.862 | 4,026,915 | +0.11(+1.30%) |
Apr 26, 2011 | 8.631 | 8.765 | 8.612 | 8.748 | 3,598,398 | +0.21(+2.42%) |
Apr 25, 2011 | 8.535 | 8.567 | 8.523 | 8.541 | 1,480,123 | -0.01(-0.14%) |
Apr 21, 2011 | 8.582 | 8.602 | 8.500 | 8.553 | 1,957,930 | -0.03(-0.34%) |
Apr 20, 2011 | 8.506 | 8.593 | 8.483 | 8.582 | 1,213,750 | +0.12(+1.41%) |
Apr 19, 2011 | 8.500 | 8.535 | 8.439 | 8.462 | 1,055,896 | -0.03(-0.41%) |
Apr 18, 2011 | 8.617 | 8.620 | 8.416 | 8.497 | 2,957,832 | -0.13(-1.55%) |
Apr 15, 2011 | 8.471 | 8.653 | 8.458 | 8.631 | 6,996,277 | +0.15(+1.82%) |
Apr 14, 2011 | 8.270 | 8.491 | 8.223 | 8.477 | 2,777,519 | +0.20(+2.47%) |
Apr 13, 2011 | 8.243 | 8.278 | 8.197 | 8.273 | 1,119,141 | +0.05(+0.57%) |
Apr 12, 2011 | 8.197 | 8.261 | 8.156 | 8.226 | 1,839,926 | +0.01(+0.11%) |
Apr 11, 2011 | 8.206 | 8.302 | 8.159 | 8.217 | 2,345,652 | +0.15(+1.88%) |
Apr 08, 2011 | 8.042 | 8.074 | 7.987 | 8.066 | 1,564,894 | +0.04(+0.55%) |
Apr 07, 2011 | 8.080 | 8.089 | 7.999 | 8.022 | 1,205,307 | -0.07(-0.86%) |
Apr 06, 2011 | 8.034 | 8.118 | 8.004 | 8.092 | 1,679,318 | +0.08(+0.98%) |
Apr 05, 2011 | 8.025 | 8.054 | 7.978 | 8.013 | 1,152,694 | -0.02(-0.25%) |
Apr 04, 2011 | 8.013 | 8.074 | 7.978 | 8.034 | 1,414,296 | +0.02(+0.22%) |
Apr 01, 2011 | 7.940 | 8.034 | 7.931 | 8.016 | 2,511,078 | +0.08(+0.95%) |
Mar 31, 2011 | 7.838 | 8.004 | 7.824 | 7.940 | 3,790,943 | -0.03(-0.40%) |
Mar 30, 2011 | 7.929 | 7.981 | 7.864 | 7.972 | 2,061,254 | +0.05(+0.63%) |
Mar 29, 2011 | 7.789 | 7.934 | 7.789 | 7.923 | 2,216,601 | +0.12(+1.57%) |
Mar 28, 2011 | 7.803 | 7.824 | 7.781 | 7.800 | 1,411,834 | +0.01(+0.19%) |
Mar 25, 2011 | 7.722 | 7.803 | 7.701 | 7.786 | 1,402,115 | +0.06(+0.75%) |
Mar 24, 2011 | 7.751 | 7.752 | 7.675 | 7.727 | 986,180 | -0.01(-0.19%) |
Mar 23, 2011 | 7.751 | 7.786 | 7.724 | 7.742 | 1,257,543 | -0.01(-0.08%) |
Mar 22, 2011 | 7.698 | 7.768 | 7.657 | 7.748 | 1,847,707 | +0.05(+0.64%) |
Mar 21, 2011 | 7.754 | 7.757 | 7.689 | 7.698 | 1,268,202 | +0.04(+0.53%) |
Mar 18, 2011 | 7.576 | 7.660 | 7.538 | 7.657 | 2,591,311 | +0.12(+1.55%) |
Mar 17, 2011 | 7.652 | 7.657 | 7.535 | 7.541 | 1,021,856 | -0.07(-0.88%) |
Mar 16, 2011 | 7.582 | 7.694 | 7.570 | 7.608 | 2,068,315 | +0.00(+0.00%) |
Mar 15, 2011 | 7.603 | 7.643 | 7.593 | 7.608 | 1,842,899 | +0.01(+0.19%) |
Mar 14, 2011 | 7.582 | 7.634 | 7.570 | 7.593 | 1,994,062 | -0.01(-0.15%) |
Mar 11, 2011 | 7.555 | 7.649 | 7.541 | 7.605 | 1,880,430 | +0.08(+1.01%) |
Mar 10, 2011 | 7.561 | 7.599 | 7.509 | 7.529 | 2,087,190 | -0.04(-0.58%) |
Mar 09, 2011 | 7.462 | 7.663 | 7.430 | 7.573 | 3,483,401 | +0.10(+1.33%) |
Mar 08, 2011 | 7.459 | 7.506 | 7.439 | 7.474 | 3,693,299 | +0.03(+0.47%) |
Mar 07, 2011 | 7.547 | 7.549 | 7.430 | 7.439 | 3,244,301 | -0.07(-0.93%) |
Mar 04, 2011 | 7.605 | 7.608 | 7.478 | 7.509 | 2,886,381 | -0.11(-1.45%) |
Mar 03, 2011 | 7.622 | 7.646 | 7.549 | 7.619 | 2,060,283 | +0.04(+0.58%) |
Mar 02, 2011 | 7.602 | 7.614 | 7.544 | 7.576 | 1,682,278 | -0.03(-0.46%) |
Mar 01, 2011 | 7.736 | 7.765 | 7.599 | 7.611 | 2,857,352 | -0.09(-1.14%) |
Feb 28, 2011 | 7.794 | 7.828 | 7.692 | 7.698 | 2,465,950 | -0.08(-1.04%) |
Feb 25, 2011 | 7.681 | 7.779 | 7.646 | 7.779 | 2,204,010 | +0.11(+1.43%) |
Feb 24, 2011 | 7.655 | 7.698 | 7.623 | 7.669 | 2,323,485 | +0.01(+0.11%) |
Feb 23, 2011 | 7.577 | 7.689 | 7.553 | 7.661 | 3,479,487 | +0.08(+1.11%) |
Feb 22, 2011 | 7.484 | 7.582 | 7.394 | 7.577 | 3,396,030 | +0.07(+0.93%) |
Feb 18, 2011 | 7.542 | 7.582 | 7.475 | 7.507 | 2,920,359 | -0.05(-0.61%) |
Feb 17, 2011 | 7.371 | 7.565 | 7.336 | 7.553 | 2,948,445 | +0.16(+2.11%) |
Feb 16, 2011 | 7.273 | 7.403 | 7.267 | 7.397 | 2,302,117 | +0.16(+2.28%) |
Feb 15, 2011 | 7.305 | 7.342 | 7.212 | 7.232 | 1,662,200 | -0.09(-1.19%) |
Feb 14, 2011 | 7.270 | 7.472 | 7.253 | 7.319 | 3,759,160 | +0.13(+1.85%) |
Feb 11, 2011 | 7.047 | 7.192 | 7.033 | 7.186 | 3,768,413 | +0.10(+1.47%) |
Feb 10, 2011 | 6.937 | 7.212 | 6.937 | 7.082 | 6,423,378 | -0.05(-0.65%) |
Feb 09, 2011 | 7.044 | 7.134 | 6.925 | 7.128 | 4,956,802 | +0.09(+1.23%) |
Feb 08, 2011 | 7.166 | 7.224 | 6.928 | 7.041 | 7,716,284 | -0.36(-4.89%) |
Feb 07, 2011 | 7.444 | 7.470 | 7.389 | 7.403 | 1,207,783 | -0.02(-0.27%) |
Feb 04, 2011 | 7.365 | 7.438 | 7.322 | 7.423 | 1,405,723 | +0.07(+0.94%) |
Feb 03, 2011 | 7.310 | 7.389 | 7.310 | 7.354 | 1,273,622 | +0.05(+0.67%) |
Feb 02, 2011 | 7.299 | 7.328 | 7.270 | 7.305 | 1,353,236 | -0.01(-0.20%) |