Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 7.840 | 7.840 | 7.730 | 7.760 | 32,945 | -0.04(-0.51%) |
Apr 28, 2011 | 7.600 | 7.820 | 7.600 | 7.800 | 21,635 | +0.20(+2.63%) |
Apr 27, 2011 | 7.710 | 7.710 | 7.500 | 7.600 | 63,928 | -0.14(-1.81%) |
Apr 26, 2011 | 7.820 | 7.940 | 7.580 | 7.740 | 47,495 | -0.04(-0.51%) |
Apr 25, 2011 | 7.480 | 7.830 | 7.420 | 7.780 | 70,541 | +0.32(+4.29%) |
Apr 21, 2011 | 7.670 | 7.670 | 7.410 | 7.460 | 24,950 | -0.14(-1.84%) |
Apr 20, 2011 | 7.610 | 7.740 | 7.530 | 7.600 | 51,938 | +0.15(+2.01%) |
Apr 19, 2011 | 7.570 | 7.570 | 7.400 | 7.450 | 43,319 | -0.07(-0.93%) |
Apr 18, 2011 | 7.550 | 7.669 | 7.470 | 7.520 | 41,045 | -0.15(-1.96%) |
Apr 15, 2011 | 7.580 | 7.680 | 7.580 | 7.670 | 23,277 | +0.07(+0.92%) |
Apr 14, 2011 | 7.600 | 7.645 | 7.550 | 7.600 | 24,504 | -0.06(-0.78%) |
Apr 13, 2011 | 7.810 | 8.110 | 7.620 | 7.660 | 45,665 | -0.12(-1.54%) |
Apr 12, 2011 | 7.970 | 7.975 | 7.780 | 7.780 | 60,612 | -0.21(-2.63%) |
Apr 11, 2011 | 8.120 | 8.120 | 7.940 | 7.990 | 32,685 | -0.12(-1.48%) |
Apr 08, 2011 | 8.330 | 8.330 | 8.070 | 8.110 | 24,561 | -0.16(-1.93%) |
Apr 07, 2011 | 8.300 | 8.310 | 8.200 | 8.270 | 25,294 | -0.02(-0.24%) |
Apr 06, 2011 | 8.300 | 8.500 | 8.192 | 8.290 | 43,877 | -0.10(-1.19%) |
Apr 05, 2011 | 8.550 | 8.550 | 8.211 | 8.390 | 71,938 | -0.16(-1.87%) |
Apr 04, 2011 | 8.540 | 8.580 | 8.451 | 8.550 | 24,882 | +0.07(+0.83%) |
Apr 01, 2011 | 8.740 | 8.740 | 8.400 | 8.480 | 41,212 | -0.22(-2.53%) |
Mar 31, 2011 | 8.410 | 8.750 | 8.350 | 8.700 | 81,440 | +0.28(+3.33%) |
Mar 30, 2011 | 8.420 | 8.430 | 8.086 | 8.420 | 43,828 | +0.17(+2.06%) |
Mar 29, 2011 | 8.250 | 8.290 | 8.070 | 8.250 | 33,288 | -0.05(-0.60%) |
Mar 28, 2011 | 8.000 | 8.300 | 7.960 | 8.300 | 45,115 | +0.30(+3.75%) |
Mar 25, 2011 | 7.860 | 8.070 | 7.860 | 8.000 | 45,511 | +0.17(+2.17%) |
Mar 24, 2011 | 7.780 | 7.890 | 7.750 | 7.830 | 32,367 | +0.08(+1.03%) |
Mar 23, 2011 | 7.680 | 7.800 | 7.610 | 7.750 | 39,717 | +0.02(+0.26%) |
Mar 22, 2011 | 7.800 | 7.830 | 7.590 | 7.730 | 37,951 | -0.08(-1.02%) |
Mar 21, 2011 | 7.690 | 7.810 | 7.500 | 7.810 | 30,255 | +0.34(+4.55%) |
Mar 18, 2011 | 7.160 | 7.600 | 7.050 | 7.470 | 81,986 | +0.40(+5.66%) |
Mar 17, 2011 | 6.890 | 7.070 | 6.770 | 7.070 | 111,211 | +0.32(+4.74%) |
Mar 16, 2011 | 6.750 | 6.830 | 6.650 | 6.750 | 71,291 | -0.01(-0.15%) |
Mar 15, 2011 | 6.570 | 6.830 | 6.351 | 6.760 | 73,868 | -0.06(-0.88%) |
Mar 14, 2011 | 6.850 | 6.940 | 6.760 | 6.820 | 184,288 | -0.14(-2.01%) |
Mar 11, 2011 | 7.010 | 7.100 | 6.930 | 6.960 | 142,054 | -0.13(-1.83%) |
Mar 10, 2011 | 7.240 | 7.240 | 6.970 | 7.090 | 208,738 | -0.27(-3.67%) |
Mar 09, 2011 | 7.400 | 7.400 | 7.310 | 7.360 | 21,486 | -0.04(-0.54%) |
Mar 08, 2011 | 7.480 | 7.520 | 7.310 | 7.400 | 32,636 | -0.06(-0.80%) |
Mar 07, 2011 | 7.610 | 7.620 | 7.310 | 7.460 | 38,270 | -0.14(-1.84%) |
Mar 04, 2011 | 7.610 | 7.661 | 7.450 | 7.600 | 226,295 | -0.05(-0.65%) |
Mar 03, 2011 | 7.790 | 7.790 | 7.570 | 7.650 | 117,211 | -0.06(-0.78%) |
Mar 02, 2011 | 7.700 | 7.800 | 7.591 | 7.710 | 113,115 | +0.01(+0.13%) |
Mar 01, 2011 | 8.100 | 8.100 | 7.370 | 7.700 | 379,353 | -0.42(-5.17%) |
Feb 28, 2011 | 8.460 | 8.460 | 8.000 | 8.120 | 53,102 | -0.23(-2.75%) |
Feb 25, 2011 | 8.000 | 8.420 | 7.900 | 8.350 | 94,372 | +0.45(+5.70%) |
Feb 24, 2011 | 8.000 | 8.100 | 7.800 | 7.900 | 73,347 | -0.09(-1.13%) |
Feb 23, 2011 | 8.090 | 8.170 | 7.810 | 7.990 | 29,458 | -0.07(-0.87%) |
Feb 22, 2011 | 8.400 | 8.400 | 8.000 | 8.060 | 50,911 | -0.46(-5.40%) |
Feb 18, 2011 | 8.500 | 8.630 | 8.370 | 8.520 | 26,782 | +0.07(+0.83%) |
Feb 17, 2011 | 8.420 | 8.510 | 8.360 | 8.450 | 25,076 | -0.01(-0.12%) |
Feb 16, 2011 | 8.430 | 8.480 | 8.370 | 8.460 | 17,570 | +0.07(+0.83%) |
Feb 15, 2011 | 8.520 | 8.530 | 8.340 | 8.390 | 27,046 | -0.17(-1.99%) |
Feb 14, 2011 | 8.630 | 8.720 | 8.520 | 8.560 | 10,720 | -0.10(-1.15%) |
Feb 11, 2011 | 8.580 | 8.669 | 8.560 | 8.660 | 18,486 | +0.06(+0.70%) |
Feb 10, 2011 | 8.640 | 8.730 | 8.480 | 8.600 | 13,835 | -0.10(-1.15%) |
Feb 09, 2011 | 8.800 | 8.849 | 8.610 | 8.700 | 15,140 | -0.16(-1.81%) |
Feb 08, 2011 | 8.790 | 8.890 | 8.661 | 8.860 | 20,120 | +0.03(+0.34%) |
Feb 07, 2011 | 8.530 | 8.860 | 8.500 | 8.830 | 52,071 | +0.30(+3.52%) |
Feb 04, 2011 | 8.880 | 8.880 | 8.480 | 8.530 | 64,769 | -0.33(-3.72%) |
Feb 03, 2011 | 8.750 | 8.990 | 8.504 | 8.860 | 49,085 | +0.06(+0.68%) |
Feb 02, 2011 | 9.000 | 9.070 | 8.780 | 8.800 | 33,996 | -0.26(-2.87%) |