Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.705 | 7.732 | 7.669 | 7.700 | 3,183,129 | +0.02(+0.26%) |
May 23, 2011 | 7.665 | 7.743 | 7.642 | 7.680 | 3,059,473 | -0.09(-1.15%) |
May 20, 2011 | 7.888 | 7.943 | 7.761 | 7.770 | 2,861,959 | -0.16(-2.00%) |
May 19, 2011 | 7.993 | 8.011 | 7.859 | 7.928 | 2,643,450 | +0.01(+0.07%) |
May 18, 2011 | 7.874 | 7.922 | 7.779 | 7.922 | 2,125,845 | +0.06(+0.70%) |
May 17, 2011 | 7.806 | 7.874 | 7.803 | 7.867 | 2,654,816 | +0.02(+0.25%) |
May 16, 2011 | 7.746 | 7.874 | 7.728 | 7.847 | 2,863,106 | +0.06(+0.79%) |
May 13, 2011 | 7.892 | 7.920 | 7.764 | 7.786 | 2,203,852 | -0.11(-1.42%) |
May 12, 2011 | 7.896 | 7.940 | 7.830 | 7.898 | 2,253,367 | -0.00(-0.03%) |
May 11, 2011 | 8.008 | 8.048 | 7.898 | 7.900 | 2,883,191 | -0.11(-1.32%) |
May 10, 2011 | 7.900 | 8.024 | 7.874 | 8.006 | 1,624,626 | +0.14(+1.82%) |
May 09, 2011 | 7.859 | 7.905 | 7.770 | 7.863 | 1,850,902 | -0.02(-0.22%) |
May 06, 2011 | 8.033 | 8.053 | 7.850 | 7.881 | 1,581,989 | -0.07(-0.89%) |
May 05, 2011 | 7.993 | 8.037 | 7.885 | 7.951 | 3,701,491 | -0.09(-1.07%) |
May 04, 2011 | 8.031 | 8.068 | 7.903 | 8.037 | 3,856,847 | +0.01(+0.08%) |
May 03, 2011 | 8.055 | 8.169 | 7.867 | 8.031 | 4,950,662 | -0.11(-1.38%) |
May 02, 2011 | 8.106 | 8.167 | 8.103 | 8.143 | 3,190,429 | +0.00(+0.05%) |
Apr 29, 2011 | 8.163 | 8.273 | 8.072 | 8.139 | 3,369,733 | -0.00(-0.03%) |
Apr 28, 2011 | 8.070 | 8.163 | 8.061 | 8.141 | 2,762,280 | +0.08(+1.01%) |
Apr 27, 2011 | 7.947 | 8.072 | 7.936 | 8.059 | 3,077,040 | +0.13(+1.70%) |
Apr 26, 2011 | 7.872 | 7.978 | 7.828 | 7.925 | 3,217,406 | +0.08(+1.07%) |
Apr 25, 2011 | 7.841 | 7.859 | 7.799 | 7.841 | 2,329,596 | +0.01(+0.08%) |
Apr 21, 2011 | 7.850 | 7.865 | 7.739 | 7.834 | 2,409,335 | +0.05(+0.59%) |
Apr 20, 2011 | 7.724 | 7.798 | 7.695 | 7.788 | 2,757,415 | +0.15(+1.99%) |
Apr 19, 2011 | 7.563 | 7.638 | 7.561 | 7.636 | 2,181,916 | +0.09(+1.23%) |
Apr 18, 2011 | 7.609 | 7.620 | 7.486 | 7.543 | 2,645,195 | -0.15(-1.92%) |
Apr 15, 2011 | 7.587 | 7.695 | 7.565 | 7.691 | 3,053,196 | +0.11(+1.45%) |
Apr 14, 2011 | 7.382 | 7.647 | 7.342 | 7.581 | 3,938,875 | +0.17(+2.23%) |
Apr 13, 2011 | 7.466 | 7.479 | 7.393 | 7.415 | 3,138,547 | +0.00(+0.00%) |
Apr 12, 2011 | 7.424 | 7.501 | 7.409 | 7.415 | 4,226,786 | -0.03(-0.36%) |
Apr 11, 2011 | 7.475 | 7.574 | 7.424 | 7.442 | 5,592,007 | -0.04(-0.53%) |
Apr 08, 2011 | 7.578 | 7.596 | 7.453 | 7.481 | 4,043,809 | -0.05(-0.70%) |
Apr 07, 2011 | 7.753 | 7.775 | 7.510 | 7.534 | 4,820,234 | -0.21(-2.65%) |
Apr 06, 2011 | 7.768 | 7.784 | 7.730 | 7.739 | 2,855,538 | -0.01(-0.14%) |
Apr 05, 2011 | 7.779 | 7.823 | 7.737 | 7.750 | 1,956,869 | -0.03(-0.37%) |
Apr 04, 2011 | 7.764 | 7.819 | 7.697 | 7.779 | 3,039,327 | +0.05(+0.63%) |
Apr 01, 2011 | 7.759 | 7.797 | 7.715 | 7.731 | 3,803,215 | +0.01(+0.11%) |
Mar 31, 2011 | 7.631 | 7.753 | 7.620 | 7.722 | 2,590,611 | +0.09(+1.16%) |
Mar 30, 2011 | 7.636 | 7.638 | 7.631 | 7.634 | 2,420,647 | +0.11(+1.41%) |
Mar 29, 2011 | 7.453 | 7.561 | 7.353 | 7.528 | 4,120,093 | +0.06(+0.86%) |
Mar 28, 2011 | 7.486 | 7.525 | 7.437 | 7.464 | 2,154,835 | -0.01(-0.12%) |
Mar 25, 2011 | 7.415 | 7.532 | 7.382 | 7.473 | 1,859,408 | +0.08(+1.07%) |
Mar 24, 2011 | 7.373 | 7.415 | 7.292 | 7.393 | 3,566,298 | +0.06(+0.87%) |
Mar 23, 2011 | 7.428 | 7.444 | 7.294 | 7.329 | 2,581,724 | -0.10(-1.31%) |
Mar 22, 2011 | 7.479 | 7.539 | 7.415 | 7.426 | 2,280,747 | -0.04(-0.50%) |
Mar 21, 2011 | 7.439 | 7.485 | 7.437 | 7.464 | 2,762,774 | +0.09(+1.23%) |
Mar 18, 2011 | 7.389 | 7.439 | 7.342 | 7.373 | 3,704,035 | +0.05(+0.63%) |
Mar 17, 2011 | 7.433 | 7.444 | 7.272 | 7.327 | 2,751,784 | -0.02(-0.21%) |
Mar 16, 2011 | 7.484 | 7.484 | 7.270 | 7.342 | 6,641,570 | -0.17(-2.23%) |
Mar 15, 2011 | 7.497 | 7.556 | 7.492 | 7.510 | 3,057,281 | -0.03(-0.35%) |
Mar 14, 2011 | 7.499 | 7.548 | 7.433 | 7.536 | 3,170,181 | -0.02(-0.20%) |
Mar 11, 2011 | 7.439 | 7.563 | 7.393 | 7.552 | 3,919,030 | +0.11(+1.45%) |
Mar 10, 2011 | 7.545 | 7.587 | 7.426 | 7.444 | 4,974,914 | -0.17(-2.17%) |
Mar 09, 2011 | 7.660 | 7.713 | 7.587 | 7.609 | 4,981,030 | -0.05(-0.69%) |
Mar 08, 2011 | 7.488 | 7.731 | 7.473 | 7.662 | 5,090,802 | +0.18(+2.36%) |
Mar 07, 2011 | 7.521 | 7.539 | 7.442 | 7.486 | 3,312,075 | -0.02(-0.26%) |
Mar 04, 2011 | 7.499 | 7.519 | 7.457 | 7.506 | 5,611,235 | -0.00(-0.03%) |
Mar 03, 2011 | 7.378 | 7.517 | 7.360 | 7.508 | 4,853,540 | +0.20(+2.68%) |
Mar 02, 2011 | 7.320 | 7.331 | 7.201 | 7.312 | 3,294,996 | -0.02(-0.33%) |