Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.968 | 8.093 | 7.938 | 8.027 | 106,518 | +0.04(+0.56%) |
May 23, 2011 | 8.056 | 8.086 | 7.938 | 7.982 | 103,721 | -0.14(-1.73%) |
May 20, 2011 | 8.123 | 8.137 | 8.078 | 8.123 | 145,826 | -0.02(-0.27%) |
May 19, 2011 | 8.137 | 8.182 | 7.997 | 8.145 | 87,913 | +0.04(+0.55%) |
May 18, 2011 | 7.827 | 8.145 | 7.827 | 8.101 | 148,841 | +0.27(+3.39%) |
May 17, 2011 | 7.783 | 7.916 | 7.783 | 7.835 | 85,051 | +0.04(+0.47%) |
May 16, 2011 | 7.864 | 7.997 | 7.798 | 7.798 | 124,922 | -0.07(-0.85%) |
May 13, 2011 | 8.307 | 8.307 | 7.842 | 7.864 | 343,257 | -0.47(-5.59%) |
May 12, 2011 | 8.160 | 8.337 | 8.005 | 8.329 | 137,984 | +0.16(+1.99%) |
May 11, 2011 | 8.241 | 8.263 | 8.101 | 8.167 | 72,522 | -0.11(-1.34%) |
May 10, 2011 | 8.108 | 8.322 | 8.108 | 8.278 | 76,327 | +0.22(+2.75%) |
May 09, 2011 | 8.248 | 8.344 | 8.034 | 8.056 | 140,584 | -0.22(-2.68%) |
May 06, 2011 | 8.130 | 8.352 | 8.130 | 8.278 | 141,309 | +0.15(+1.82%) |
May 05, 2011 | 8.086 | 8.292 | 8.012 | 8.130 | 109,632 | +0.00(+0.00%) |
May 04, 2011 | 8.123 | 8.226 | 8.049 | 8.130 | 114,122 | +0.01(+0.09%) |
May 03, 2011 | 8.270 | 8.307 | 8.108 | 8.123 | 163,826 | -0.15(-1.79%) |
May 02, 2011 | 8.292 | 8.300 | 8.270 | 8.270 | 103,657 | -0.10(-1.15%) |
Apr 29, 2011 | 8.108 | 8.374 | 8.071 | 8.366 | 118,203 | +0.29(+3.56%) |
Apr 28, 2011 | 7.849 | 8.078 | 7.827 | 8.078 | 85,379 | +0.24(+3.01%) |
Apr 27, 2011 | 7.813 | 7.849 | 7.761 | 7.842 | 23,348 | +0.00(+0.00%) |
Apr 26, 2011 | 7.650 | 7.849 | 7.443 | 7.842 | 268,163 | +0.18(+2.31%) |
Apr 25, 2011 | 7.606 | 7.724 | 7.598 | 7.665 | 40,050 | +0.10(+1.27%) |
Apr 21, 2011 | 7.598 | 7.680 | 7.547 | 7.569 | 94,059 | +0.01(+0.20%) |
Apr 20, 2011 | 7.650 | 7.680 | 7.547 | 7.554 | 76,632 | -0.01(-0.20%) |
Apr 19, 2011 | 7.621 | 7.680 | 7.547 | 7.569 | 65,299 | -0.01(-0.19%) |
Apr 18, 2011 | 7.539 | 7.635 | 7.502 | 7.584 | 70,937 | -0.02(-0.29%) |
Apr 15, 2011 | 7.539 | 7.694 | 7.429 | 7.606 | 287,137 | +0.05(+0.68%) |
Apr 14, 2011 | 7.340 | 7.672 | 7.310 | 7.554 | 192,438 | +0.18(+2.40%) |
Apr 13, 2011 | 7.576 | 7.665 | 7.347 | 7.377 | 439,821 | -0.19(-2.54%) |
Apr 12, 2011 | 7.532 | 7.687 | 7.510 | 7.569 | 429,203 | +0.02(+0.29%) |
Apr 11, 2011 | 7.746 | 7.864 | 7.473 | 7.547 | 330,653 | -0.07(-0.97%) |
Apr 08, 2011 | 7.694 | 7.783 | 7.569 | 7.621 | 136,371 | -0.03(-0.39%) |
Apr 07, 2011 | 7.717 | 7.717 | 7.502 | 7.650 | 122,135 | -0.03(-0.38%) |
Apr 06, 2011 | 7.458 | 7.938 | 7.377 | 7.680 | 404,261 | +0.22(+2.97%) |
Apr 05, 2011 | 7.355 | 7.458 | 7.355 | 7.458 | 329,785 | +0.07(+0.90%) |
Apr 04, 2011 | 7.384 | 7.421 | 7.347 | 7.392 | 393,093 | +0.01(+0.10%) |
Apr 01, 2011 | 7.347 | 7.414 | 7.310 | 7.384 | 293,013 | +0.04(+0.60%) |
Mar 31, 2011 | 7.273 | 7.362 | 7.155 | 7.340 | 3,413,280 | +0.05(+0.71%) |
Mar 30, 2011 | 7.318 | 7.318 | 7.059 | 7.288 | 224,166 | +0.01(+0.10%) |
Mar 29, 2011 | 7.318 | 7.355 | 7.244 | 7.281 | 311,317 | -0.01(-0.10%) |
Mar 28, 2011 | 7.377 | 7.384 | 7.251 | 7.288 | 220,658 | -0.09(-1.20%) |
Mar 25, 2011 | 7.355 | 7.421 | 7.296 | 7.377 | 130,270 | +0.03(+0.40%) |
Mar 24, 2011 | 7.414 | 7.414 | 7.251 | 7.347 | 180,693 | -0.02(-0.30%) |
Mar 23, 2011 | 7.458 | 7.458 | 7.244 | 7.369 | 169,989 | -0.07(-0.99%) |
Mar 22, 2011 | 7.384 | 7.465 | 7.296 | 7.443 | 260,659 | +0.09(+1.20%) |
Mar 21, 2011 | 7.270 | 7.532 | 7.266 | 7.355 | 343,675 | +0.07(+1.01%) |
Mar 18, 2011 | 7.310 | 7.355 | 7.237 | 7.281 | 381,523 | +0.00(+0.00%) |
Mar 17, 2011 | 7.273 | 7.333 | 7.163 | 7.281 | 218,495 | +0.01(+0.10%) |
Mar 16, 2011 | 7.296 | 7.310 | 7.207 | 7.273 | 424,994 | +0.02(+0.31%) |
Mar 15, 2011 | 7.200 | 7.310 | 7.185 | 7.251 | 178,706 | +0.07(+0.92%) |
Mar 14, 2011 | 7.192 | 7.273 | 7.148 | 7.185 | 86,302 | -0.03(-0.41%) |
Mar 11, 2011 | 7.118 | 7.259 | 7.118 | 7.214 | 103,206 | +0.04(+0.51%) |
Mar 10, 2011 | 7.214 | 7.288 | 7.104 | 7.177 | 145,038 | -0.13(-1.82%) |
Mar 09, 2011 | 7.310 | 7.310 | 7.163 | 7.310 | 88,182 | +0.00(+0.00%) |
Mar 08, 2011 | 7.251 | 7.310 | 7.233 | 7.310 | 171,920 | +0.03(+0.41%) |
Mar 07, 2011 | 7.288 | 7.296 | 7.126 | 7.281 | 274,598 | -0.01(-0.10%) |
Mar 04, 2011 | 7.207 | 7.303 | 7.207 | 7.288 | 97,842 | +0.05(+0.71%) |
Mar 03, 2011 | 7.310 | 7.310 | 7.186 | 7.237 | 85,896 | -0.04(-0.51%) |
Mar 02, 2011 | 7.155 | 7.310 | 7.149 | 7.273 | 90,708 | +0.00(+0.00%) |