Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 7.680 | 7.760 | 7.591 | 7.698 | 1,945,636 | +0.03(+0.35%) |
Apr 28, 2011 | 7.511 | 7.689 | 7.484 | 7.671 | 2,910,937 | +0.16(+2.13%) |
Apr 27, 2011 | 7.609 | 7.698 | 7.422 | 7.511 | 3,336,382 | -0.08(-1.05%) |
Apr 26, 2011 | 7.449 | 7.724 | 7.404 | 7.591 | 5,705,432 | +0.17(+2.28%) |
Apr 25, 2011 | 7.218 | 7.493 | 7.191 | 7.422 | 6,897,005 | +0.25(+3.47%) |
Apr 21, 2011 | 6.764 | 7.173 | 6.649 | 7.173 | 8,492,708 | +0.55(+8.32%) |
Apr 20, 2011 | 7.680 | 7.729 | 6.409 | 6.622 | 24,942,658 | -0.84(-11.20%) |
Apr 19, 2011 | 7.547 | 7.573 | 7.289 | 7.458 | 6,269,307 | -0.04(-0.47%) |
Apr 18, 2011 | 7.618 | 7.662 | 7.360 | 7.493 | 4,123,499 | -0.29(-3.77%) |
Apr 15, 2011 | 7.822 | 7.991 | 7.662 | 7.787 | 5,723,877 | +0.21(+2.82%) |
Apr 14, 2011 | 7.573 | 7.644 | 7.431 | 7.573 | 2,772,769 | -0.13(-1.73%) |
Apr 13, 2011 | 7.840 | 7.911 | 7.547 | 7.707 | 3,443,571 | -0.03(-0.34%) |
Apr 12, 2011 | 7.769 | 7.849 | 7.707 | 7.733 | 2,421,805 | -0.18(-2.25%) |
Apr 11, 2011 | 8.080 | 8.098 | 7.840 | 7.911 | 2,666,584 | -0.19(-2.31%) |
Apr 08, 2011 | 8.471 | 8.524 | 8.071 | 8.098 | 2,034,627 | -0.28(-3.39%) |
Apr 07, 2011 | 8.329 | 8.569 | 8.275 | 8.382 | 2,500,758 | +0.03(+0.32%) |
Apr 06, 2011 | 8.240 | 8.382 | 8.080 | 8.355 | 2,248,353 | +0.20(+2.51%) |
Apr 05, 2011 | 8.142 | 8.249 | 7.951 | 8.151 | 1,861,107 | +0.00(+0.00%) |
Apr 04, 2011 | 8.311 | 8.311 | 8.098 | 8.151 | 2,200,003 | -0.16(-1.93%) |
Apr 01, 2011 | 8.089 | 8.435 | 8.053 | 8.311 | 4,640,689 | +0.41(+5.17%) |
Mar 31, 2011 | 8.151 | 8.213 | 7.893 | 7.902 | 3,123,999 | -0.29(-3.58%) |
Mar 30, 2011 | 8.195 | 8.195 | 8.195 | 8.195 | 2,707,293 | -0.04(-0.54%) |
Mar 29, 2011 | 8.116 | 8.258 | 7.787 | 8.240 | 8,413,723 | +0.39(+4.98%) |
Mar 28, 2011 | 7.778 | 8.204 | 7.778 | 7.849 | 7,776,926 | +0.07(+0.91%) |
Mar 25, 2011 | 7.947 | 7.982 | 7.769 | 7.778 | 2,915,127 | -0.13(-1.69%) |
Mar 24, 2011 | 7.911 | 7.982 | 7.644 | 7.911 | 5,167,378 | +0.08(+1.02%) |
Mar 23, 2011 | 7.689 | 7.840 | 7.431 | 7.831 | 2,884,307 | +0.06(+0.80%) |
Mar 22, 2011 | 7.929 | 7.973 | 7.751 | 7.769 | 2,326,163 | -0.17(-2.13%) |
Mar 21, 2011 | 7.884 | 7.955 | 7.884 | 7.938 | 3,534,995 | +0.26(+3.36%) |
Mar 18, 2011 | 7.547 | 7.973 | 7.413 | 7.680 | 6,129,776 | +0.28(+3.85%) |
Mar 17, 2011 | 7.218 | 7.422 | 7.075 | 7.396 | 4,857,771 | +0.38(+5.45%) |
Mar 16, 2011 | 7.360 | 7.378 | 6.942 | 7.013 | 6,906,761 | -0.35(-4.71%) |
Mar 15, 2011 | 7.342 | 7.449 | 7.307 | 7.360 | 3,208,336 | -0.03(-0.36%) |
Mar 14, 2011 | 7.440 | 7.564 | 7.289 | 7.387 | 3,384,495 | -0.24(-3.15%) |
Mar 11, 2011 | 7.476 | 7.689 | 7.458 | 7.627 | 2,113,461 | +0.07(+0.94%) |
Mar 10, 2011 | 7.715 | 7.822 | 7.520 | 7.556 | 5,209,168 | -0.36(-4.49%) |
Mar 09, 2011 | 7.564 | 8.018 | 7.564 | 7.911 | 8,977,105 | +0.28(+3.61%) |
Mar 08, 2011 | 7.342 | 7.689 | 7.342 | 7.636 | 5,009,516 | +0.30(+4.12%) |
Mar 07, 2011 | 7.422 | 7.484 | 7.218 | 7.333 | 4,244,622 | -0.08(-1.08%) |
Mar 04, 2011 | 7.564 | 7.591 | 7.298 | 7.413 | 4,493,292 | -0.19(-2.46%) |
Mar 03, 2011 | 7.600 | 7.662 | 7.369 | 7.600 | 4,990,075 | +0.22(+3.01%) |
Mar 02, 2011 | 7.369 | 7.751 | 7.351 | 7.378 | 8,648,736 | +0.12(+1.72%) |
Mar 01, 2011 | 7.644 | 7.671 | 6.880 | 7.253 | 12,703,977 | -0.38(-5.01%) |
Feb 28, 2011 | 7.715 | 7.724 | 7.556 | 7.636 | 2,516,643 | +0.02(+0.23%) |
Feb 25, 2011 | 7.653 | 7.751 | 7.502 | 7.618 | 4,918,100 | +0.04(+0.47%) |
Feb 24, 2011 | 7.636 | 7.840 | 7.440 | 7.582 | 9,690,389 | -0.02(-0.23%) |
Feb 23, 2011 | 7.733 | 7.902 | 7.556 | 7.600 | 5,957,425 | -0.09(-1.16%) |
Feb 22, 2011 | 8.124 | 8.231 | 7.680 | 7.689 | 7,672,634 | -0.60(-7.29%) |
Feb 18, 2011 | 8.693 | 8.693 | 8.213 | 8.293 | 9,528,480 | -0.40(-4.60%) |
Feb 17, 2011 | 8.693 | 8.933 | 8.675 | 8.693 | 4,141,627 | -0.01(-0.10%) |
Feb 16, 2011 | 8.738 | 8.960 | 8.587 | 8.702 | 6,207,063 | +0.03(+0.31%) |
Feb 15, 2011 | 8.675 | 8.778 | 8.560 | 8.675 | 5,760,947 | -0.02(-0.20%) |
Feb 14, 2011 | 8.951 | 8.995 | 8.658 | 8.693 | 5,164,636 | -0.24(-2.69%) |
Feb 11, 2011 | 8.595 | 9.262 | 8.595 | 8.933 | 23,443,096 | +0.78(+9.60%) |
Feb 10, 2011 | 7.858 | 8.204 | 7.760 | 8.151 | 6,047,177 | +0.23(+2.92%) |
Feb 09, 2011 | 8.107 | 8.289 | 7.884 | 7.920 | 5,026,074 | -0.19(-2.30%) |
Feb 08, 2011 | 7.715 | 8.222 | 7.627 | 8.107 | 10,347,007 | +0.34(+4.35%) |
Feb 07, 2011 | 7.538 | 7.893 | 7.440 | 7.769 | 6,008,418 | +0.34(+4.55%) |
Feb 04, 2011 | 7.618 | 7.662 | 7.404 | 7.431 | 5,335,965 | -0.20(-2.68%) |
Feb 03, 2011 | 7.467 | 7.733 | 7.378 | 7.636 | 9,123,787 | +0.05(+0.70%) |
Feb 02, 2011 | 7.875 | 7.947 | 7.493 | 7.582 | 10,023,016 | -0.39(-4.91%) |