Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 7.814 | 7.856 | 7.766 | 7.794 | 386,635 | -0.06(-0.79%) |
Apr 28, 2011 | 7.794 | 7.883 | 7.780 | 7.856 | 484,831 | +0.07(+0.89%) |
Apr 27, 2011 | 7.787 | 7.863 | 7.738 | 7.787 | 536,924 | -0.02(-0.27%) |
Apr 26, 2011 | 7.808 | 7.856 | 7.773 | 7.808 | 876,500 | +0.01(+0.09%) |
Apr 25, 2011 | 7.780 | 7.835 | 7.711 | 7.801 | 554,770 | +0.06(+0.71%) |
Apr 21, 2011 | 7.683 | 7.842 | 7.676 | 7.745 | 704,796 | +0.07(+0.90%) |
Apr 20, 2011 | 7.711 | 7.773 | 7.648 | 7.676 | 864,397 | +0.00(+0.00%) |
Apr 19, 2011 | 7.821 | 7.835 | 7.621 | 7.676 | 1,226,691 | -0.17(-2.12%) |
Apr 18, 2011 | 7.960 | 7.960 | 7.752 | 7.842 | 964,717 | -0.12(-1.48%) |
Apr 15, 2011 | 8.036 | 8.043 | 7.911 | 7.960 | 821,884 | -0.09(-1.12%) |
Apr 14, 2011 | 8.001 | 8.126 | 7.994 | 8.050 | 809,651 | +0.01(+0.17%) |
Apr 13, 2011 | 8.112 | 8.140 | 8.008 | 8.036 | 878,850 | -0.04(-0.51%) |
Apr 12, 2011 | 8.091 | 8.112 | 7.960 | 8.077 | 1,114,723 | -0.08(-1.02%) |
Apr 11, 2011 | 8.313 | 8.313 | 8.098 | 8.161 | 756,849 | -0.15(-1.83%) |
Apr 08, 2011 | 8.417 | 8.417 | 8.251 | 8.313 | 486,524 | -0.08(-0.91%) |
Apr 07, 2011 | 8.410 | 8.493 | 8.341 | 8.389 | 1,206,219 | -0.01(-0.08%) |
Apr 06, 2011 | 8.327 | 8.437 | 8.292 | 8.396 | 1,074,007 | +0.10(+1.25%) |
Apr 05, 2011 | 8.285 | 8.410 | 8.223 | 8.292 | 1,133,078 | +0.01(+0.17%) |
Apr 04, 2011 | 8.244 | 8.327 | 8.209 | 8.278 | 774,153 | +0.07(+0.84%) |
Apr 01, 2011 | 8.195 | 8.271 | 8.167 | 8.209 | 544,649 | +0.01(+0.17%) |
Mar 31, 2011 | 8.202 | 8.244 | 8.140 | 8.195 | 720,546 | +0.01(+0.17%) |
Mar 30, 2011 | 8.181 | 8.181 | 8.181 | 8.181 | 906,533 | +0.01(+0.08%) |
Mar 29, 2011 | 8.306 | 8.334 | 8.161 | 8.174 | 623,841 | -0.15(-1.75%) |
Mar 28, 2011 | 8.389 | 8.444 | 8.313 | 8.320 | 446,652 | -0.07(-0.83%) |
Mar 25, 2011 | 8.368 | 8.472 | 8.341 | 8.389 | 734,553 | +0.06(+0.75%) |
Mar 24, 2011 | 8.181 | 8.375 | 8.133 | 8.327 | 1,005,754 | +0.15(+1.86%) |
Mar 23, 2011 | 8.174 | 8.233 | 8.126 | 8.174 | 332,279 | -0.02(-0.25%) |
Mar 22, 2011 | 8.161 | 8.278 | 8.140 | 8.195 | 508,705 | +0.01(+0.17%) |
Mar 21, 2011 | 8.105 | 8.215 | 8.098 | 8.181 | 768,051 | +0.08(+0.94%) |
Mar 18, 2011 | 8.036 | 8.161 | 8.022 | 8.105 | 1,018,173 | +0.15(+1.83%) |
Mar 17, 2011 | 8.174 | 8.216 | 7.939 | 7.960 | 1,437,574 | -0.13(-1.63%) |
Mar 16, 2011 | 8.251 | 8.334 | 8.071 | 8.091 | 1,291,577 | -0.06(-0.76%) |
Mar 15, 2011 | 8.237 | 8.583 | 8.098 | 8.154 | 3,413,547 | -0.43(-5.00%) |
Mar 14, 2011 | 8.583 | 8.659 | 8.500 | 8.583 | 761,760 | -0.10(-1.12%) |
Mar 11, 2011 | 8.631 | 8.700 | 8.590 | 8.680 | 614,295 | -0.03(-0.40%) |
Mar 10, 2011 | 8.465 | 8.763 | 8.330 | 8.714 | 1,873,724 | +0.14(+1.61%) |
Mar 09, 2011 | 8.534 | 8.576 | 8.444 | 8.576 | 377,806 | +0.01(+0.16%) |
Mar 08, 2011 | 8.417 | 8.597 | 8.382 | 8.562 | 703,451 | +0.11(+1.31%) |
Mar 07, 2011 | 8.624 | 8.652 | 8.410 | 8.451 | 551,230 | -0.17(-2.01%) |
Mar 04, 2011 | 8.610 | 8.652 | 8.514 | 8.624 | 486,000 | +0.03(+0.40%) |
Mar 03, 2011 | 8.562 | 8.687 | 8.562 | 8.590 | 772,213 | +0.09(+1.06%) |
Mar 02, 2011 | 8.444 | 8.598 | 8.424 | 8.500 | 636,688 | +0.02(+0.24%) |
Mar 01, 2011 | 8.631 | 8.687 | 8.410 | 8.479 | 764,017 | -0.15(-1.69%) |
Feb 28, 2011 | 8.527 | 8.687 | 8.507 | 8.624 | 690,300 | +0.13(+1.55%) |
Feb 25, 2011 | 8.458 | 8.514 | 8.396 | 8.493 | 423,348 | +0.06(+0.66%) |
Feb 24, 2011 | 8.334 | 8.527 | 8.306 | 8.437 | 843,639 | +0.08(+0.99%) |
Feb 23, 2011 | 8.334 | 8.569 | 7.981 | 8.354 | 1,550,099 | +0.08(+0.92%) |
Feb 22, 2011 | 8.541 | 8.617 | 8.257 | 8.278 | 1,423,464 | -0.42(-4.78%) |
Feb 18, 2011 | 8.707 | 8.742 | 8.652 | 8.694 | 1,030,881 | -0.03(-0.32%) |
Feb 17, 2011 | 8.721 | 8.763 | 8.610 | 8.721 | 658,810 | -0.01(-0.08%) |
Feb 16, 2011 | 8.756 | 8.790 | 8.707 | 8.728 | 1,156,483 | -0.02(-0.24%) |
Feb 15, 2011 | 8.514 | 8.749 | 8.514 | 8.749 | 1,463,419 | +0.19(+2.27%) |
Feb 14, 2011 | 8.451 | 8.597 | 8.382 | 8.555 | 1,155,383 | +0.13(+1.56%) |
Feb 11, 2011 | 8.292 | 8.424 | 8.271 | 8.424 | 704,172 | +0.10(+1.16%) |
Feb 10, 2011 | 8.292 | 8.341 | 8.202 | 8.327 | 737,295 | -0.03(-0.33%) |
Feb 09, 2011 | 8.458 | 8.514 | 8.313 | 8.354 | 833,281 | -0.10(-1.23%) |
Feb 08, 2011 | 8.444 | 8.486 | 8.396 | 8.458 | 703,979 | +0.03(+0.41%) |
Feb 07, 2011 | 8.396 | 8.458 | 8.375 | 8.424 | 977,078 | +0.03(+0.33%) |
Feb 04, 2011 | 8.375 | 8.444 | 8.299 | 8.396 | 836,951 | -0.01(-0.08%) |
Feb 03, 2011 | 8.424 | 8.424 | 8.237 | 8.403 | 1,345,250 | +0.04(+0.50%) |
Feb 02, 2011 | 8.126 | 8.410 | 8.098 | 8.361 | 2,037,478 | +0.24(+2.90%) |