Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.967 | 8.092 | 7.937 | 8.026 | 106,530 | +0.04(+0.56%) |
May 23, 2011 | 8.055 | 8.085 | 7.937 | 7.982 | 103,731 | -0.14(-1.73%) |
May 20, 2011 | 8.122 | 8.137 | 8.078 | 8.122 | 145,842 | -0.02(-0.27%) |
May 19, 2011 | 8.137 | 8.181 | 7.996 | 8.144 | 87,922 | +0.04(+0.55%) |
May 18, 2011 | 7.826 | 8.144 | 7.826 | 8.100 | 148,857 | +0.27(+3.39%) |
May 17, 2011 | 7.782 | 7.915 | 7.782 | 7.834 | 85,060 | +0.04(+0.47%) |
May 16, 2011 | 7.863 | 7.996 | 7.797 | 7.797 | 124,936 | -0.07(-0.85%) |
May 13, 2011 | 8.306 | 8.306 | 7.841 | 7.863 | 343,293 | -0.47(-5.59%) |
May 12, 2011 | 8.159 | 8.336 | 8.004 | 8.329 | 137,999 | +0.16(+1.99%) |
May 11, 2011 | 8.240 | 8.262 | 8.100 | 8.166 | 72,529 | -0.11(-1.34%) |
May 10, 2011 | 8.107 | 8.321 | 8.107 | 8.277 | 76,335 | +0.22(+2.75%) |
May 09, 2011 | 8.247 | 8.343 | 8.033 | 8.055 | 140,599 | -0.22(-2.68%) |
May 06, 2011 | 8.129 | 8.351 | 8.129 | 8.277 | 141,324 | +0.15(+1.82%) |
May 05, 2011 | 8.085 | 8.292 | 8.011 | 8.129 | 109,643 | +0.00(+0.00%) |
May 04, 2011 | 8.122 | 8.225 | 8.048 | 8.129 | 114,134 | +0.01(+0.09%) |
May 03, 2011 | 8.269 | 8.306 | 8.107 | 8.122 | 163,843 | -0.15(-1.79%) |
May 02, 2011 | 8.292 | 8.299 | 8.269 | 8.269 | 103,668 | -0.10(-1.15%) |
Apr 29, 2011 | 8.107 | 8.373 | 8.070 | 8.365 | 118,215 | +0.29(+3.56%) |
Apr 28, 2011 | 7.849 | 8.078 | 7.826 | 8.078 | 85,388 | +0.24(+3.01%) |
Apr 27, 2011 | 7.812 | 7.849 | 7.760 | 7.841 | 23,350 | +0.00(+0.00%) |
Apr 26, 2011 | 7.649 | 7.849 | 7.443 | 7.841 | 268,191 | +0.18(+2.31%) |
Apr 25, 2011 | 7.605 | 7.723 | 7.598 | 7.664 | 40,054 | +0.10(+1.27%) |
Apr 21, 2011 | 7.598 | 7.679 | 7.546 | 7.568 | 94,069 | +0.01(+0.20%) |
Apr 20, 2011 | 7.649 | 7.679 | 7.546 | 7.553 | 76,640 | -0.01(-0.20%) |
Apr 19, 2011 | 7.620 | 7.679 | 7.546 | 7.568 | 65,306 | -0.01(-0.19%) |
Apr 18, 2011 | 7.539 | 7.634 | 7.502 | 7.583 | 70,945 | -0.02(-0.29%) |
Apr 15, 2011 | 7.539 | 7.694 | 7.428 | 7.605 | 287,167 | +0.05(+0.68%) |
Apr 14, 2011 | 7.339 | 7.671 | 7.310 | 7.553 | 192,458 | +0.18(+2.40%) |
Apr 13, 2011 | 7.575 | 7.664 | 7.347 | 7.376 | 439,867 | -0.19(-2.54%) |
Apr 12, 2011 | 7.531 | 7.686 | 7.509 | 7.568 | 429,248 | +0.02(+0.29%) |
Apr 11, 2011 | 7.745 | 7.863 | 7.472 | 7.546 | 330,688 | -0.07(-0.97%) |
Apr 08, 2011 | 7.694 | 7.782 | 7.568 | 7.620 | 136,386 | -0.03(-0.39%) |
Apr 07, 2011 | 7.716 | 7.716 | 7.502 | 7.649 | 122,148 | -0.03(-0.38%) |
Apr 06, 2011 | 7.457 | 7.937 | 7.376 | 7.679 | 404,304 | +0.22(+2.97%) |
Apr 05, 2011 | 7.354 | 7.457 | 7.354 | 7.457 | 329,819 | +0.07(+0.90%) |
Apr 04, 2011 | 7.383 | 7.420 | 7.347 | 7.391 | 393,134 | +0.01(+0.10%) |
Apr 01, 2011 | 7.347 | 7.413 | 7.310 | 7.383 | 293,044 | +0.04(+0.60%) |
Mar 31, 2011 | 7.273 | 7.361 | 7.155 | 7.339 | 3,413,639 | +0.05(+0.71%) |
Mar 30, 2011 | 7.317 | 7.317 | 7.059 | 7.287 | 224,190 | +0.01(+0.10%) |
Mar 29, 2011 | 7.317 | 7.354 | 7.243 | 7.280 | 311,350 | -0.01(-0.10%) |
Mar 28, 2011 | 7.376 | 7.383 | 7.251 | 7.287 | 220,681 | -0.09(-1.20%) |
Mar 25, 2011 | 7.354 | 7.420 | 7.295 | 7.376 | 130,284 | +0.03(+0.40%) |
Mar 24, 2011 | 7.413 | 7.413 | 7.251 | 7.347 | 180,712 | -0.02(-0.30%) |
Mar 23, 2011 | 7.457 | 7.457 | 7.243 | 7.369 | 170,007 | -0.07(-0.99%) |
Mar 22, 2011 | 7.383 | 7.465 | 7.295 | 7.443 | 260,686 | +0.09(+1.20%) |
Mar 21, 2011 | 7.269 | 7.531 | 7.265 | 7.354 | 343,711 | +0.07(+1.01%) |
Mar 18, 2011 | 7.310 | 7.354 | 7.236 | 7.280 | 381,563 | +0.00(+0.00%) |
Mar 17, 2011 | 7.273 | 7.332 | 7.162 | 7.280 | 218,518 | +0.01(+0.10%) |
Mar 16, 2011 | 7.295 | 7.310 | 7.206 | 7.273 | 425,039 | +0.02(+0.31%) |
Mar 15, 2011 | 7.199 | 7.310 | 7.184 | 7.251 | 178,725 | +0.07(+0.92%) |
Mar 14, 2011 | 7.191 | 7.273 | 7.147 | 7.184 | 86,311 | -0.03(-0.41%) |
Mar 11, 2011 | 7.118 | 7.258 | 7.118 | 7.214 | 103,217 | +0.04(+0.51%) |
Mar 10, 2011 | 7.214 | 7.287 | 7.103 | 7.177 | 145,054 | -0.13(-1.82%) |
Mar 09, 2011 | 7.310 | 7.310 | 7.162 | 7.310 | 88,191 | +0.00(+0.00%) |
Mar 08, 2011 | 7.251 | 7.310 | 7.232 | 7.310 | 171,938 | +0.03(+0.41%) |
Mar 07, 2011 | 7.287 | 7.295 | 7.125 | 7.280 | 274,627 | -0.01(-0.10%) |
Mar 04, 2011 | 7.206 | 7.302 | 7.206 | 7.287 | 97,852 | +0.05(+0.71%) |
Mar 03, 2011 | 7.310 | 7.310 | 7.185 | 7.236 | 85,905 | -0.04(-0.51%) |
Mar 02, 2011 | 7.155 | 7.310 | 7.148 | 7.273 | 90,717 | +0.00(+0.00%) |
Mar 01, 2011 | 7.199 | 7.273 | 7.147 | 7.273 | 258,620 | +0.07(+1.03%) |
Feb 28, 2011 | 7.236 | 7.287 | 7.088 | 7.199 | 247,949 | -0.04(-0.51%) |
Feb 25, 2011 | 7.014 | 7.280 | 7.014 | 7.236 | 319,472 | +0.16(+2.30%) |
Feb 24, 2011 | 7.096 | 7.191 | 6.918 | 7.073 | 113,948 | +0.01(+0.21%) |
Feb 23, 2011 | 7.110 | 7.147 | 7.051 | 7.059 | 244,958 | -0.04(-0.62%) |
Feb 22, 2011 | 7.177 | 7.214 | 7.088 | 7.103 | 209,848 | -0.04(-0.52%) |
Feb 18, 2011 | 7.162 | 7.251 | 7.103 | 7.140 | 617,888 | -0.02(-0.31%) |
Feb 17, 2011 | 7.132 | 7.251 | 7.081 | 7.162 | 221,989 | -0.06(-0.82%) |
Feb 16, 2011 | 7.376 | 7.376 | 7.199 | 7.221 | 207,584 | -0.01(-0.20%) |
Feb 15, 2011 | 7.339 | 7.339 | 7.096 | 7.236 | 197,093 | -0.02(-0.31%) |
Feb 14, 2011 | 7.605 | 7.679 | 7.258 | 7.258 | 477,635 | +0.02(+0.31%) |
Feb 11, 2011 | 7.295 | 7.295 | 7.088 | 7.236 | 842,357 | -0.04(-0.51%) |
Feb 10, 2011 | 6.977 | 7.310 | 6.837 | 7.273 | 2,183,088 | +0.12(+1.65%) |