Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.705 | 7.764 | 7.652 | 7.734 | 1,369,374 | +0.04(+0.48%) |
May 23, 2011 | 7.682 | 7.785 | 7.649 | 7.697 | 1,715,946 | -0.06(-0.72%) |
May 20, 2011 | 7.816 | 7.820 | 7.708 | 7.753 | 1,704,312 | -0.07(-0.95%) |
May 19, 2011 | 7.850 | 7.902 | 7.764 | 7.827 | 1,321,877 | +0.00(+0.05%) |
May 18, 2011 | 7.839 | 7.857 | 7.753 | 7.824 | 1,537,311 | +0.03(+0.33%) |
May 17, 2011 | 7.805 | 7.813 | 7.723 | 7.798 | 1,844,304 | -0.02(-0.29%) |
May 16, 2011 | 7.865 | 7.902 | 7.783 | 7.820 | 2,766,572 | -0.07(-0.90%) |
May 13, 2011 | 7.969 | 8.006 | 7.883 | 7.891 | 1,801,582 | -0.09(-1.17%) |
May 12, 2011 | 7.913 | 8.032 | 7.876 | 7.984 | 2,569,091 | +0.09(+1.08%) |
May 11, 2011 | 7.965 | 7.965 | 7.842 | 7.898 | 3,625,176 | -0.05(-0.61%) |
May 10, 2011 | 7.932 | 7.958 | 7.880 | 7.947 | 2,921,742 | +0.05(+0.66%) |
May 09, 2011 | 7.954 | 7.999 | 7.853 | 7.894 | 1,994,952 | -0.04(-0.56%) |
May 06, 2011 | 8.066 | 8.122 | 7.876 | 7.939 | 2,376,080 | -0.04(-0.51%) |
May 05, 2011 | 8.088 | 8.181 | 7.894 | 7.980 | 4,099,132 | -0.29(-3.51%) |
May 04, 2011 | 8.431 | 8.431 | 8.241 | 8.271 | 2,396,659 | -0.18(-2.16%) |
May 03, 2011 | 8.513 | 8.524 | 8.341 | 8.453 | 1,659,780 | -0.06(-0.74%) |
May 02, 2011 | 8.518 | 8.542 | 8.509 | 8.516 | 2,463,378 | -0.03(-0.39%) |
Apr 29, 2011 | 8.963 | 8.963 | 8.330 | 8.550 | 8,406,596 | -0.47(-5.16%) |
Apr 28, 2011 | 8.989 | 9.049 | 8.963 | 9.015 | 1,900,774 | +0.04(+0.41%) |
Apr 27, 2011 | 8.993 | 8.993 | 8.874 | 8.978 | 1,783,442 | +0.08(+0.92%) |
Apr 26, 2011 | 8.808 | 8.966 | 8.797 | 8.896 | 1,972,768 | +0.08(+0.96%) |
Apr 25, 2011 | 8.753 | 8.845 | 8.687 | 8.812 | 1,212,301 | +0.04(+0.42%) |
Apr 21, 2011 | 8.856 | 8.856 | 8.687 | 8.775 | 1,649,089 | -0.04(-0.46%) |
Apr 20, 2011 | 8.907 | 8.907 | 8.745 | 8.815 | 1,757,298 | +0.09(+1.01%) |
Apr 19, 2011 | 8.779 | 8.830 | 8.691 | 8.728 | 1,803,628 | +0.06(+0.68%) |
Apr 18, 2011 | 8.680 | 8.717 | 8.570 | 8.669 | 1,905,541 | -0.10(-1.09%) |
Apr 15, 2011 | 8.665 | 8.764 | 8.665 | 8.764 | 1,977,831 | +0.06(+0.67%) |
Apr 14, 2011 | 8.511 | 8.720 | 8.467 | 8.706 | 3,751,965 | +0.17(+1.98%) |
Apr 13, 2011 | 8.508 | 8.559 | 8.354 | 8.537 | 2,924,719 | +0.07(+0.87%) |
Apr 12, 2011 | 8.368 | 8.533 | 8.361 | 8.464 | 2,128,417 | +0.09(+1.05%) |
Apr 11, 2011 | 8.350 | 8.446 | 8.350 | 8.376 | 968,145 | +0.02(+0.22%) |
Apr 08, 2011 | 8.497 | 8.544 | 8.321 | 8.357 | 1,013,462 | -0.10(-1.17%) |
Apr 07, 2011 | 8.519 | 8.528 | 8.445 | 8.456 | 2,119,583 | -0.06(-0.73%) |
Apr 06, 2011 | 8.522 | 8.563 | 8.493 | 8.519 | 1,165,878 | +0.03(+0.30%) |
Apr 05, 2011 | 8.365 | 8.555 | 8.357 | 8.493 | 1,720,806 | +0.13(+1.53%) |
Apr 04, 2011 | 8.269 | 8.383 | 8.269 | 8.365 | 2,143,105 | +0.11(+1.38%) |
Apr 01, 2011 | 8.244 | 8.251 | 8.189 | 8.251 | 2,793,202 | +0.06(+0.76%) |
Mar 31, 2011 | 8.137 | 8.218 | 8.126 | 8.189 | 2,360,976 | +0.04(+0.49%) |
Mar 30, 2011 | 8.148 | 8.185 | 8.071 | 8.148 | 3,013,804 | +0.04(+0.45%) |
Mar 29, 2011 | 8.163 | 8.196 | 8.064 | 8.112 | 2,222,293 | -0.05(-0.63%) |
Mar 28, 2011 | 8.170 | 8.203 | 8.145 | 8.163 | 1,081,085 | +0.01(+0.13%) |
Mar 25, 2011 | 8.192 | 8.207 | 8.141 | 8.152 | 1,878,044 | +0.01(+0.18%) |
Mar 24, 2011 | 8.200 | 8.218 | 8.086 | 8.137 | 2,495,755 | +0.00(+0.04%) |
Mar 23, 2011 | 8.225 | 8.233 | 8.108 | 8.134 | 1,350,752 | -0.10(-1.20%) |
Mar 22, 2011 | 8.442 | 8.486 | 8.233 | 8.233 | 1,255,389 | -0.19(-2.26%) |
Mar 21, 2011 | 8.372 | 8.438 | 8.372 | 8.423 | 1,630,499 | +0.16(+1.91%) |
Mar 18, 2011 | 8.280 | 8.299 | 8.233 | 8.266 | 2,696,476 | +0.02(+0.22%) |
Mar 17, 2011 | 8.350 | 8.350 | 8.189 | 8.247 | 2,023,972 | +0.00(+0.00%) |
Mar 16, 2011 | 8.288 | 8.343 | 8.185 | 8.247 | 2,507,930 | -0.04(-0.53%) |
Mar 15, 2011 | 8.324 | 8.431 | 8.284 | 8.291 | 2,681,013 | -0.14(-1.65%) |
Mar 14, 2011 | 8.416 | 8.445 | 8.361 | 8.431 | 1,823,030 | -0.03(-0.30%) |
Mar 11, 2011 | 8.346 | 8.484 | 8.324 | 8.456 | 2,081,362 | +0.12(+1.41%) |
Mar 10, 2011 | 8.321 | 8.365 | 8.273 | 8.339 | 3,175,930 | -0.05(-0.61%) |
Mar 09, 2011 | 8.379 | 8.442 | 8.321 | 8.390 | 2,970,901 | +0.03(+0.35%) |
Mar 08, 2011 | 8.295 | 8.410 | 8.277 | 8.361 | 2,719,870 | +0.09(+1.06%) |
Mar 07, 2011 | 8.361 | 8.365 | 8.240 | 8.273 | 2,643,124 | -0.03(-0.35%) |
Mar 04, 2011 | 8.361 | 8.383 | 8.233 | 8.302 | 2,216,727 | -0.07(-0.79%) |
Mar 03, 2011 | 8.346 | 8.420 | 8.335 | 8.368 | 2,468,533 | +0.07(+0.84%) |
Mar 02, 2011 | 8.372 | 8.394 | 8.244 | 8.299 | 2,123,637 | -0.05(-0.61%) |