Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.640 | 7.689 | 7.575 | 7.624 | 5,728,350 | +0.00(+0.04%) |
May 23, 2011 | 7.676 | 7.725 | 7.612 | 7.621 | 6,453,831 | -0.17(-2.20%) |
May 20, 2011 | 7.954 | 7.973 | 7.792 | 7.792 | 4,444,987 | -0.19(-2.41%) |
May 19, 2011 | 8.012 | 8.071 | 7.945 | 7.985 | 5,207,201 | -0.02(-0.23%) |
May 18, 2011 | 7.921 | 8.003 | 7.890 | 8.003 | 5,343,175 | +0.07(+0.92%) |
May 17, 2011 | 8.034 | 8.052 | 7.902 | 7.930 | 11,101,301 | -0.09(-1.07%) |
May 16, 2011 | 8.083 | 8.581 | 8.003 | 8.016 | 31,957,266 | -0.21(-2.53%) |
May 13, 2011 | 8.327 | 8.361 | 8.202 | 8.223 | 3,770,369 | -0.09(-1.03%) |
May 12, 2011 | 8.199 | 8.315 | 8.116 | 8.309 | 5,571,239 | +0.05(+0.63%) |
May 11, 2011 | 8.379 | 8.428 | 8.214 | 8.257 | 4,832,845 | -0.13(-1.60%) |
May 10, 2011 | 8.342 | 8.419 | 8.278 | 8.391 | 3,245,270 | +0.03(+0.33%) |
May 09, 2011 | 8.132 | 8.367 | 8.101 | 8.364 | 4,743,816 | +0.24(+2.93%) |
May 06, 2011 | 8.138 | 8.251 | 8.092 | 8.126 | 5,362,826 | +0.02(+0.30%) |
May 05, 2011 | 8.101 | 8.181 | 8.049 | 8.101 | 7,202,477 | -0.02(-0.30%) |
May 04, 2011 | 8.211 | 8.211 | 8.022 | 8.126 | 7,779,175 | -0.05(-0.67%) |
May 03, 2011 | 8.312 | 8.321 | 8.126 | 8.181 | 5,567,423 | -0.11(-1.36%) |
May 02, 2011 | 8.283 | 8.404 | 8.266 | 8.294 | 4,426,691 | +0.01(+0.07%) |
Apr 29, 2011 | 8.324 | 8.361 | 8.257 | 8.287 | 5,729,076 | -0.04(-0.44%) |
Apr 28, 2011 | 8.379 | 8.428 | 8.300 | 8.324 | 4,368,145 | -0.07(-0.87%) |
Apr 27, 2011 | 8.327 | 8.437 | 8.251 | 8.398 | 5,113,361 | +0.06(+0.73%) |
Apr 26, 2011 | 8.355 | 8.449 | 8.315 | 8.336 | 4,577,552 | +0.02(+0.18%) |
Apr 25, 2011 | 8.413 | 8.489 | 8.254 | 8.321 | 4,295,684 | -0.09(-1.13%) |
Apr 21, 2011 | 8.361 | 8.446 | 8.330 | 8.416 | 4,029,903 | +0.07(+0.81%) |
Apr 20, 2011 | 8.410 | 8.468 | 8.245 | 8.349 | 8,734,464 | -0.02(-0.29%) |
Apr 19, 2011 | 8.440 | 8.862 | 8.349 | 8.373 | 7,662,210 | -0.05(-0.62%) |
Apr 18, 2011 | 8.486 | 8.514 | 8.327 | 8.425 | 4,527,982 | -0.20(-2.27%) |
Apr 15, 2011 | 8.529 | 8.673 | 8.468 | 8.621 | 5,111,676 | +0.12(+1.44%) |
Apr 14, 2011 | 8.471 | 8.572 | 8.419 | 8.498 | 4,587,644 | +0.02(+0.18%) |
Apr 13, 2011 | 8.581 | 8.602 | 8.391 | 8.483 | 7,590,410 | -0.01(-0.11%) |
Apr 12, 2011 | 8.556 | 8.621 | 8.456 | 8.492 | 11,088,516 | -0.07(-0.86%) |
Apr 11, 2011 | 8.605 | 8.755 | 8.504 | 8.566 | 9,665,147 | -0.13(-1.48%) |
Apr 08, 2011 | 8.902 | 8.920 | 8.636 | 8.694 | 12,752,835 | -0.19(-2.13%) |
Apr 07, 2011 | 8.825 | 9.015 | 8.743 | 8.883 | 15,979,008 | +0.07(+0.83%) |
Apr 06, 2011 | 8.520 | 8.893 | 8.501 | 8.810 | 16,701,995 | +0.25(+2.96%) |
Apr 05, 2011 | 8.373 | 8.647 | 8.333 | 8.556 | 14,033,930 | +0.17(+2.04%) |
Apr 04, 2011 | 8.474 | 8.553 | 8.373 | 8.385 | 18,687,346 | -0.24(-2.80%) |
Apr 01, 2011 | 7.881 | 8.752 | 7.823 | 8.627 | 58,871,136 | +0.73(+9.25%) |
Mar 31, 2011 | 7.881 | 7.896 | 7.770 | 7.896 | 5,612,546 | +0.02(+0.19%) |
Mar 30, 2011 | 7.854 | 7.945 | 7.780 | 7.881 | 6,649,033 | +0.01(+0.16%) |
Mar 29, 2011 | 7.673 | 7.878 | 7.624 | 7.869 | 6,873,902 | +0.14(+1.86%) |
Mar 28, 2011 | 7.737 | 7.860 | 7.722 | 7.725 | 3,538,333 | -0.01(-0.08%) |
Mar 25, 2011 | 7.847 | 7.847 | 7.725 | 7.731 | 3,801,169 | -0.09(-1.09%) |
Mar 24, 2011 | 7.792 | 7.860 | 7.744 | 7.817 | 4,094,791 | +0.08(+0.99%) |
Mar 23, 2011 | 7.612 | 7.802 | 7.591 | 7.740 | 6,967,205 | +0.06(+0.72%) |
Mar 22, 2011 | 7.768 | 7.792 | 7.676 | 7.685 | 4,537,815 | -0.06(-0.83%) |
Mar 21, 2011 | 7.789 | 7.802 | 7.649 | 7.750 | 6,259,558 | +0.17(+2.30%) |
Mar 18, 2011 | 7.640 | 7.713 | 7.557 | 7.575 | 13,115,616 | +0.06(+0.85%) |
Mar 17, 2011 | 7.569 | 7.618 | 7.423 | 7.511 | 11,454,000 | +0.03(+0.37%) |
Mar 16, 2011 | 7.835 | 7.906 | 7.446 | 7.484 | 15,357,344 | -0.41(-5.15%) |
Mar 15, 2011 | 7.851 | 7.967 | 7.823 | 7.890 | 9,473,411 | -0.17(-2.09%) |
Mar 14, 2011 | 8.266 | 8.275 | 7.921 | 8.058 | 13,167,602 | -0.25(-3.02%) |
Mar 11, 2011 | 8.220 | 8.330 | 8.190 | 8.309 | 4,609,667 | +0.06(+0.78%) |
Mar 10, 2011 | 8.407 | 8.416 | 8.236 | 8.245 | 6,938,178 | -0.24(-2.77%) |
Mar 09, 2011 | 8.657 | 8.706 | 8.462 | 8.480 | 6,914,355 | -0.19(-2.22%) |
Mar 08, 2011 | 8.660 | 8.743 | 8.596 | 8.673 | 4,966,391 | +0.04(+0.50%) |
Mar 07, 2011 | 8.783 | 8.792 | 8.560 | 8.630 | 6,505,584 | +0.07(+0.79%) |
Mar 04, 2011 | 8.660 | 8.679 | 8.465 | 8.563 | 5,750,389 | -0.11(-1.30%) |
Mar 03, 2011 | 8.593 | 8.734 | 8.593 | 8.676 | 5,081,779 | +0.17(+1.98%) |
Mar 02, 2011 | 8.465 | 8.618 | 8.398 | 8.508 | 6,731,729 | +0.05(+0.58%) |