Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.710 | 7.729 | 7.526 | 7.565 | 8,738,216 | -0.14(-1.79%) |
May 23, 2011 | 7.657 | 7.762 | 7.644 | 7.703 | 11,008,301 | -0.09(-1.18%) |
May 20, 2011 | 7.801 | 7.900 | 7.700 | 7.795 | 12,947,065 | +0.01(+0.17%) |
May 19, 2011 | 7.683 | 7.834 | 7.657 | 7.782 | 11,278,093 | +0.10(+1.37%) |
May 18, 2011 | 7.323 | 7.683 | 7.317 | 7.677 | 17,181,900 | +0.37(+5.02%) |
May 17, 2011 | 7.277 | 7.356 | 7.198 | 7.310 | 11,362,091 | -0.01(-0.18%) |
May 16, 2011 | 7.487 | 7.513 | 7.297 | 7.323 | 13,533,774 | -0.26(-3.37%) |
May 13, 2011 | 7.487 | 7.624 | 7.457 | 7.579 | 14,737,548 | +0.11(+1.49%) |
May 12, 2011 | 7.343 | 7.520 | 7.270 | 7.467 | 11,798,737 | +0.12(+1.70%) |
May 11, 2011 | 7.415 | 7.454 | 7.231 | 7.343 | 11,086,390 | -0.07(-0.88%) |
May 10, 2011 | 7.343 | 7.447 | 7.323 | 7.408 | 15,286,201 | +0.09(+1.25%) |
May 09, 2011 | 7.447 | 7.503 | 7.277 | 7.316 | 11,992,202 | -0.10(-1.41%) |
May 06, 2011 | 7.474 | 7.552 | 7.375 | 7.421 | 12,243,411 | +0.07(+0.89%) |
May 05, 2011 | 7.343 | 7.480 | 7.293 | 7.356 | 10,186,876 | -0.03(-0.44%) |
May 04, 2011 | 7.500 | 7.538 | 7.303 | 7.388 | 13,799,289 | -0.12(-1.57%) |
May 03, 2011 | 7.467 | 7.552 | 7.388 | 7.506 | 20,905,878 | +0.03(+0.44%) |
May 02, 2011 | 7.526 | 7.533 | 7.467 | 7.474 | 29,362,058 | -0.23(-2.98%) |
Apr 29, 2011 | 7.703 | 7.749 | 7.552 | 7.703 | 20,011,884 | +0.01(+0.17%) |
Apr 28, 2011 | 8.096 | 8.123 | 7.644 | 7.690 | 42,475,700 | -0.45(-5.56%) |
Apr 27, 2011 | 7.978 | 8.221 | 7.834 | 8.142 | 21,349,622 | +0.20(+2.48%) |
Apr 26, 2011 | 8.044 | 8.070 | 7.933 | 7.946 | 6,056,898 | -0.09(-1.06%) |
Apr 25, 2011 | 8.064 | 8.070 | 8.018 | 8.031 | 6,582,965 | -0.06(-0.73%) |
Apr 21, 2011 | 7.775 | 8.103 | 7.729 | 8.090 | 14,425,688 | +0.35(+4.49%) |
Apr 20, 2011 | 7.860 | 7.860 | 7.703 | 7.742 | 13,352,684 | +0.03(+0.34%) |
Apr 19, 2011 | 7.677 | 7.729 | 7.546 | 7.716 | 12,270,538 | +0.02(+0.26%) |
Apr 18, 2011 | 7.657 | 7.729 | 7.546 | 7.697 | 8,809,936 | -0.09(-1.18%) |
Apr 15, 2011 | 7.867 | 7.926 | 7.788 | 7.788 | 8,592,127 | -0.05(-0.67%) |
Apr 14, 2011 | 7.828 | 7.874 | 7.733 | 7.841 | 9,115,804 | -0.04(-0.50%) |
Apr 13, 2011 | 7.874 | 7.939 | 7.775 | 7.880 | 8,561,392 | +0.06(+0.75%) |
Apr 12, 2011 | 7.788 | 7.854 | 7.677 | 7.821 | 11,540,393 | -0.03(-0.33%) |
Apr 11, 2011 | 7.959 | 8.005 | 7.821 | 7.847 | 10,093,611 | -0.09(-1.07%) |
Apr 08, 2011 | 8.129 | 8.149 | 7.860 | 7.933 | 9,629,157 | -0.15(-1.87%) |
Apr 07, 2011 | 8.136 | 8.182 | 8.018 | 8.083 | 8,794,845 | -0.05(-0.64%) |
Apr 06, 2011 | 8.306 | 8.332 | 8.090 | 8.136 | 9,978,787 | -0.10(-1.19%) |
Apr 05, 2011 | 8.280 | 8.365 | 8.208 | 8.234 | 7,993,972 | -0.05(-0.55%) |
Apr 04, 2011 | 8.306 | 8.385 | 8.241 | 8.280 | 9,329,887 | +0.01(+0.08%) |
Apr 01, 2011 | 8.162 | 8.392 | 8.116 | 8.274 | 14,701,332 | +0.03(+0.40%) |
Mar 31, 2011 | 8.083 | 8.274 | 8.044 | 8.241 | 16,629,443 | +0.12(+1.53%) |
Mar 30, 2011 | 7.998 | 8.149 | 7.959 | 8.116 | 31,604,492 | +0.18(+2.31%) |
Mar 29, 2011 | 7.959 | 7.965 | 7.867 | 7.933 | 10,804,897 | -0.01(-0.08%) |
Mar 28, 2011 | 7.965 | 8.015 | 7.926 | 7.939 | 17,022,520 | +0.01(+0.08%) |
Mar 25, 2011 | 7.933 | 7.998 | 7.854 | 7.933 | 30,455,846 | +0.07(+0.92%) |
Mar 24, 2011 | 7.841 | 7.887 | 7.723 | 7.860 | 19,051,290 | +0.07(+0.84%) |
Mar 23, 2011 | 7.821 | 7.834 | 7.703 | 7.795 | 19,158,434 | -0.05(-0.59%) |
Mar 22, 2011 | 7.998 | 8.024 | 7.788 | 7.841 | 8,725,428 | -0.14(-1.81%) |
Mar 21, 2011 | 7.998 | 8.005 | 7.926 | 7.985 | 13,033,804 | +0.17(+2.18%) |
Mar 18, 2011 | 7.978 | 8.011 | 7.795 | 7.815 | 18,144,706 | -0.07(-0.83%) |
Mar 17, 2011 | 7.893 | 7.939 | 7.834 | 7.880 | 10,655,729 | +0.18(+2.30%) |
Mar 16, 2011 | 7.854 | 7.952 | 7.697 | 7.703 | 18,025,576 | -0.20(-2.49%) |
Mar 15, 2011 | 7.874 | 8.149 | 7.847 | 7.900 | 16,654,858 | -0.25(-3.06%) |
Mar 14, 2011 | 8.260 | 8.365 | 8.051 | 8.149 | 11,578,533 | -0.18(-2.20%) |
Mar 11, 2011 | 8.280 | 8.418 | 8.254 | 8.332 | 10,285,600 | +0.01(+0.08%) |
Mar 10, 2011 | 8.418 | 8.457 | 8.290 | 8.326 | 15,168,778 | -0.24(-2.83%) |
Mar 09, 2011 | 8.510 | 8.687 | 8.405 | 8.569 | 14,100,459 | +0.03(+0.38%) |
Mar 08, 2011 | 8.418 | 8.653 | 8.353 | 8.536 | 14,252,643 | +0.16(+1.87%) |
Mar 07, 2011 | 8.542 | 8.588 | 8.320 | 8.379 | 12,139,225 | -0.12(-1.46%) |
Mar 04, 2011 | 8.470 | 8.587 | 8.392 | 8.503 | 8,744,789 | +0.01(+0.08%) |
Mar 03, 2011 | 8.480 | 8.627 | 8.457 | 8.497 | 8,531,588 | +0.14(+1.64%) |
Mar 02, 2011 | 8.190 | 8.484 | 8.190 | 8.360 | 9,603,586 | +0.13(+1.59%) |