Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.382 | 7.382 | 7.252 | 7.324 | 186,159 | +0.00(+0.05%) |
May 23, 2011 | 7.345 | 7.345 | 7.240 | 7.320 | 132,361 | -0.05(-0.65%) |
May 20, 2011 | 7.314 | 7.393 | 7.210 | 7.369 | 188,504 | +0.09(+1.28%) |
May 19, 2011 | 7.200 | 7.289 | 7.155 | 7.276 | 179,459 | +0.14(+1.98%) |
May 18, 2011 | 7.038 | 7.179 | 6.993 | 7.134 | 396,264 | +0.12(+1.77%) |
May 17, 2011 | 7.203 | 7.203 | 6.931 | 7.010 | 542,599 | -0.23(-3.19%) |
May 16, 2011 | 7.444 | 7.444 | 7.241 | 7.241 | 212,984 | -0.18(-2.47%) |
May 13, 2011 | 7.434 | 7.444 | 7.378 | 7.424 | 200,818 | +0.02(+0.24%) |
May 12, 2011 | 7.448 | 7.448 | 7.358 | 7.407 | 243,360 | -0.04(-0.56%) |
May 11, 2011 | 7.565 | 7.565 | 7.444 | 7.448 | 161,987 | -0.12(-1.59%) |
May 10, 2011 | 7.555 | 7.568 | 7.483 | 7.568 | 206,772 | +0.04(+0.55%) |
May 09, 2011 | 7.524 | 7.562 | 7.479 | 7.527 | 145,043 | -0.01(-0.18%) |
May 06, 2011 | 7.455 | 7.544 | 7.427 | 7.541 | 125,754 | +0.17(+2.24%) |
May 05, 2011 | 7.727 | 7.727 | 7.355 | 7.376 | 334,402 | -0.39(-4.97%) |
May 04, 2011 | 7.899 | 7.899 | 7.648 | 7.761 | 171,079 | -0.16(-2.04%) |
May 03, 2011 | 7.999 | 7.999 | 7.820 | 7.923 | 152,646 | -0.05(-0.61%) |
May 02, 2011 | 8.002 | 8.002 | 7.934 | 7.971 | 282,005 | -0.07(-0.81%) |
Apr 29, 2011 | 8.047 | 8.106 | 8.009 | 8.037 | 285,454 | +0.06(+0.78%) |
Apr 28, 2011 | 7.813 | 8.009 | 7.758 | 7.975 | 356,019 | +0.12(+1.49%) |
Apr 27, 2011 | 7.878 | 7.896 | 7.761 | 7.858 | 246,402 | -0.03(-0.35%) |
Apr 26, 2011 | 7.896 | 7.896 | 7.796 | 7.885 | 238,236 | +0.04(+0.48%) |
Apr 25, 2011 | 7.885 | 7.961 | 7.806 | 7.847 | 293,216 | -0.03(-0.44%) |
Apr 21, 2011 | 7.651 | 8.385 | 7.627 | 7.882 | 553,082 | +0.28(+3.67%) |
Apr 20, 2011 | 7.599 | 7.679 | 7.597 | 7.603 | 183,491 | +0.03(+0.41%) |
Apr 19, 2011 | 7.531 | 7.617 | 7.517 | 7.572 | 132,195 | +0.01(+0.18%) |
Apr 18, 2011 | 7.544 | 7.572 | 7.513 | 7.558 | 151,685 | -0.02(-0.27%) |
Apr 15, 2011 | 7.596 | 7.603 | 7.517 | 7.579 | 191,341 | +0.00(+0.05%) |
Apr 14, 2011 | 7.493 | 7.596 | 7.482 | 7.575 | 227,281 | +0.00(+0.05%) |
Apr 13, 2011 | 7.579 | 7.634 | 7.568 | 7.572 | 164,820 | -0.02(-0.29%) |
Apr 12, 2011 | 7.828 | 7.852 | 7.567 | 7.594 | 401,625 | -0.24(-3.12%) |
Apr 11, 2011 | 7.849 | 7.862 | 7.776 | 7.838 | 137,286 | -0.01(-0.13%) |
Apr 08, 2011 | 7.825 | 7.862 | 7.767 | 7.849 | 128,087 | +0.07(+0.87%) |
Apr 07, 2011 | 7.750 | 7.781 | 7.679 | 7.781 | 176,324 | +0.06(+0.75%) |
Apr 06, 2011 | 7.781 | 7.842 | 7.679 | 7.723 | 481,818 | +0.03(+0.40%) |
Apr 05, 2011 | 7.720 | 7.760 | 7.659 | 7.693 | 324,171 | -0.06(-0.79%) |
Apr 04, 2011 | 7.716 | 7.798 | 7.649 | 7.754 | 270,648 | +0.08(+1.11%) |
Apr 01, 2011 | 7.523 | 7.672 | 7.520 | 7.669 | 156,877 | +0.14(+1.85%) |
Mar 31, 2011 | 7.547 | 7.594 | 7.516 | 7.530 | 332,397 | +0.01(+0.18%) |
Mar 30, 2011 | 7.526 | 7.564 | 7.493 | 7.516 | 231,878 | -0.00(-0.05%) |
Mar 29, 2011 | 7.564 | 7.594 | 7.489 | 7.520 | 185,641 | -0.02(-0.31%) |
Mar 28, 2011 | 7.550 | 7.550 | 7.479 | 7.543 | 172,701 | +0.02(+0.27%) |
Mar 25, 2011 | 7.547 | 7.587 | 7.506 | 7.523 | 369,604 | -0.01(-0.14%) |
Mar 24, 2011 | 7.523 | 7.550 | 7.493 | 7.533 | 213,555 | +0.01(+0.09%) |
Mar 23, 2011 | 7.526 | 7.581 | 7.482 | 7.526 | 184,093 | -0.01(-0.18%) |
Mar 22, 2011 | 7.608 | 7.610 | 7.476 | 7.540 | 245,025 | -0.05(-0.71%) |
Mar 21, 2011 | 7.583 | 7.621 | 7.547 | 7.594 | 155,079 | +0.13(+1.68%) |
Mar 18, 2011 | 7.577 | 7.615 | 7.462 | 7.469 | 241,490 | -0.06(-0.77%) |
Mar 17, 2011 | 7.486 | 7.567 | 7.462 | 7.526 | 335,899 | +0.09(+1.19%) |
Mar 16, 2011 | 7.822 | 7.967 | 7.404 | 7.438 | 1,663,669 | -0.41(-5.27%) |
Mar 15, 2011 | 7.682 | 7.852 | 7.662 | 7.852 | 220,743 | -0.01(-0.17%) |
Mar 14, 2011 | 7.811 | 7.866 | 7.693 | 7.866 | 133,315 | +0.02(+0.30%) |
Mar 11, 2011 | 7.716 | 7.862 | 7.611 | 7.842 | 147,519 | +0.12(+1.49%) |
Mar 10, 2011 | 7.669 | 7.754 | 7.574 | 7.727 | 205,270 | -0.03(-0.35%) |
Mar 09, 2011 | 7.845 | 7.845 | 7.567 | 7.754 | 279,183 | -0.06(-0.78%) |
Mar 08, 2011 | 7.872 | 7.903 | 7.777 | 7.815 | 246,711 | -0.05(-0.65%) |
Mar 07, 2011 | 7.906 | 7.957 | 7.808 | 7.866 | 159,687 | -0.04(-0.51%) |
Mar 04, 2011 | 7.940 | 7.940 | 7.764 | 7.906 | 199,887 | +0.01(+0.09%) |
Mar 03, 2011 | 7.903 | 8.086 | 7.822 | 7.900 | 270,527 | +0.05(+0.60%) |
Mar 02, 2011 | 7.808 | 7.940 | 7.794 | 7.852 | 178,447 | -0.03(-0.39%) |