Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.960 | 8.005 | 7.860 | 7.910 | 6,848,729 | -0.00(-0.06%) |
May 23, 2011 | 8.042 | 8.055 | 7.851 | 7.915 | 5,495,713 | -0.25(-3.01%) |
May 20, 2011 | 8.173 | 8.246 | 8.087 | 8.160 | 5,785,354 | -0.08(-0.99%) |
May 19, 2011 | 8.187 | 8.251 | 8.092 | 8.241 | 4,376,792 | +0.08(+0.95%) |
May 18, 2011 | 8.051 | 8.187 | 7.974 | 8.164 | 4,096,574 | +0.13(+1.64%) |
May 17, 2011 | 7.969 | 8.071 | 7.955 | 8.033 | 4,147,114 | +0.02(+0.28%) |
May 16, 2011 | 8.069 | 8.153 | 7.996 | 8.010 | 5,802,512 | -0.07(-0.84%) |
May 13, 2011 | 8.269 | 8.273 | 8.014 | 8.078 | 8,246,020 | -0.11(-1.31%) |
May 12, 2011 | 8.109 | 8.207 | 7.943 | 8.185 | 8,175,634 | +0.03(+0.33%) |
May 11, 2011 | 8.315 | 8.360 | 8.122 | 8.158 | 7,061,503 | -0.17(-2.04%) |
May 10, 2011 | 8.297 | 8.360 | 8.234 | 8.328 | 4,508,918 | +0.07(+0.87%) |
May 09, 2011 | 8.087 | 8.270 | 8.078 | 8.257 | 7,516,082 | +0.18(+2.27%) |
May 06, 2011 | 7.890 | 8.234 | 7.881 | 8.073 | 15,067,944 | +0.37(+4.76%) |
May 05, 2011 | 8.002 | 8.010 | 7.675 | 7.706 | 10,375,529 | -0.13(-1.66%) |
May 04, 2011 | 7.885 | 7.930 | 7.746 | 7.836 | 5,001,851 | -0.06(-0.79%) |
May 03, 2011 | 8.207 | 8.239 | 7.867 | 7.899 | 7,119,260 | -0.33(-4.02%) |
May 02, 2011 | 8.239 | 8.248 | 8.194 | 8.230 | 6,369,666 | +0.19(+2.34%) |
Apr 29, 2011 | 7.948 | 8.051 | 7.885 | 8.042 | 3,091,653 | +0.07(+0.90%) |
Apr 28, 2011 | 7.930 | 8.002 | 7.878 | 7.970 | 4,181,056 | +0.00(+0.06%) |
Apr 27, 2011 | 7.988 | 8.010 | 7.814 | 7.966 | 4,234,458 | -0.02(-0.28%) |
Apr 26, 2011 | 7.890 | 8.026 | 7.876 | 7.988 | 2,888,304 | +0.12(+1.48%) |
Apr 25, 2011 | 7.943 | 7.943 | 7.805 | 7.872 | 2,244,344 | -0.03(-0.34%) |
Apr 21, 2011 | 7.925 | 7.975 | 7.782 | 7.899 | 3,541,000 | +0.08(+1.03%) |
Apr 20, 2011 | 7.827 | 7.930 | 7.809 | 7.818 | 3,753,330 | +0.10(+1.33%) |
Apr 19, 2011 | 7.541 | 7.729 | 7.505 | 7.715 | 5,750,356 | +0.20(+2.62%) |
Apr 18, 2011 | 7.545 | 7.590 | 7.424 | 7.518 | 5,960,424 | -0.15(-1.93%) |
Apr 15, 2011 | 7.782 | 7.787 | 7.648 | 7.666 | 4,180,600 | -0.12(-1.50%) |
Apr 14, 2011 | 7.563 | 7.809 | 7.550 | 7.782 | 5,887,117 | +0.17(+2.23%) |
Apr 13, 2011 | 7.711 | 7.779 | 7.590 | 7.612 | 4,071,745 | -0.04(-0.58%) |
Apr 12, 2011 | 7.729 | 7.778 | 7.527 | 7.657 | 4,947,888 | -0.17(-2.12%) |
Apr 11, 2011 | 7.899 | 7.939 | 7.764 | 7.822 | 3,659,346 | -0.09(-1.08%) |
Apr 08, 2011 | 7.997 | 8.033 | 7.894 | 7.908 | 2,692,800 | -0.03(-0.34%) |
Apr 07, 2011 | 7.970 | 8.024 | 7.925 | 7.934 | 3,758,074 | -0.05(-0.62%) |
Apr 06, 2011 | 7.966 | 8.024 | 7.919 | 7.984 | 3,467,541 | +0.08(+0.96%) |
Apr 05, 2011 | 7.970 | 8.002 | 7.876 | 7.908 | 5,766,400 | -0.13(-1.67%) |
Apr 04, 2011 | 8.087 | 8.087 | 8.006 | 8.042 | 2,309,062 | -0.01(-0.11%) |
Apr 01, 2011 | 8.015 | 8.091 | 7.997 | 8.051 | 3,542,815 | +0.13(+1.70%) |
Mar 31, 2011 | 7.908 | 7.975 | 7.858 | 7.916 | 4,003,384 | +0.00(+0.06%) |
Mar 30, 2011 | 7.818 | 7.943 | 7.778 | 7.912 | 5,497,600 | +0.15(+1.90%) |
Mar 29, 2011 | 7.617 | 7.764 | 7.585 | 7.764 | 4,344,893 | +0.09(+1.17%) |
Mar 28, 2011 | 7.836 | 7.890 | 7.670 | 7.675 | 4,612,643 | -0.13(-1.61%) |
Mar 25, 2011 | 7.849 | 7.900 | 7.796 | 7.800 | 2,952,543 | -0.04(-0.51%) |
Mar 24, 2011 | 7.818 | 7.921 | 7.753 | 7.840 | 3,911,530 | +0.06(+0.81%) |
Mar 23, 2011 | 7.791 | 7.800 | 7.693 | 7.778 | 4,061,012 | -0.05(-0.69%) |
Mar 22, 2011 | 7.885 | 7.961 | 7.796 | 7.831 | 4,201,212 | -0.04(-0.57%) |
Mar 21, 2011 | 7.881 | 7.903 | 7.818 | 7.876 | 6,150,551 | +0.26(+3.41%) |
Mar 18, 2011 | 7.563 | 7.635 | 7.527 | 7.617 | 7,393,155 | +0.17(+2.22%) |
Mar 17, 2011 | 7.558 | 7.563 | 7.353 | 7.451 | 6,461,400 | +0.15(+2.02%) |
Mar 16, 2011 | 7.402 | 7.608 | 7.200 | 7.303 | 14,887,033 | +0.00(+0.06%) |
Mar 15, 2011 | 7.348 | 7.724 | 7.285 | 7.299 | 17,862,300 | -0.43(-5.50%) |
Mar 14, 2011 | 7.796 | 7.818 | 7.585 | 7.724 | 10,043,792 | -0.28(-3.47%) |
Mar 11, 2011 | 7.912 | 8.042 | 7.858 | 8.002 | 5,853,053 | -0.05(-0.67%) |
Mar 10, 2011 | 8.122 | 8.136 | 7.993 | 8.055 | 6,529,965 | -0.15(-1.80%) |
Mar 09, 2011 | 8.324 | 8.368 | 8.181 | 8.203 | 9,136,643 | -0.09(-1.13%) |
Mar 08, 2011 | 8.279 | 8.377 | 8.225 | 8.297 | 9,140,437 | +0.04(+0.43%) |
Mar 07, 2011 | 8.507 | 8.552 | 8.221 | 8.261 | 6,740,354 | -0.19(-2.22%) |
Mar 04, 2011 | 8.565 | 8.615 | 8.395 | 8.449 | 6,460,843 | -0.09(-1.05%) |
Mar 03, 2011 | 8.377 | 8.583 | 8.377 | 8.539 | 5,271,934 | +0.23(+2.75%) |
Mar 02, 2011 | 8.391 | 8.467 | 8.266 | 8.310 | 8,469,504 | -0.13(-1.49%) |