Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.400 | 7.526 | 7.375 | 7.501 | 819,419 | +0.11(+1.47%) |
May 23, 2011 | 7.442 | 7.509 | 7.375 | 7.392 | 534,979 | -0.12(-1.56%) |
May 20, 2011 | 7.350 | 7.584 | 7.350 | 7.509 | 1,037,413 | +0.16(+2.22%) |
May 19, 2011 | 7.543 | 7.609 | 7.267 | 7.346 | 1,786,269 | -0.14(-1.84%) |
May 18, 2011 | 7.543 | 7.584 | 7.476 | 7.484 | 1,102,359 | -0.01(-0.11%) |
May 17, 2011 | 7.526 | 7.593 | 7.492 | 7.492 | 715,542 | -0.03(-0.44%) |
May 16, 2011 | 7.601 | 7.669 | 7.526 | 7.526 | 590,761 | -0.08(-0.99%) |
May 13, 2011 | 7.760 | 7.760 | 7.526 | 7.601 | 703,789 | -0.13(-1.73%) |
May 12, 2011 | 7.660 | 7.760 | 7.651 | 7.735 | 374,288 | +0.04(+0.54%) |
May 11, 2011 | 7.701 | 7.768 | 7.651 | 7.693 | 561,730 | -0.02(-0.22%) |
May 10, 2011 | 7.676 | 7.768 | 7.609 | 7.710 | 1,826,857 | +0.08(+0.99%) |
May 09, 2011 | 7.593 | 7.727 | 7.584 | 7.635 | 831,658 | +0.05(+0.66%) |
May 06, 2011 | 7.601 | 7.718 | 7.551 | 7.584 | 929,189 | +0.03(+0.33%) |
May 05, 2011 | 7.484 | 7.635 | 7.342 | 7.559 | 2,485,069 | +0.08(+1.12%) |
May 04, 2011 | 7.735 | 7.793 | 7.467 | 7.476 | 3,192,274 | -0.55(-6.88%) |
May 03, 2011 | 7.944 | 8.132 | 7.944 | 8.028 | 568,463 | +0.08(+0.95%) |
May 02, 2011 | 8.002 | 8.111 | 7.952 | 7.952 | 886,527 | -0.13(-1.65%) |
Apr 29, 2011 | 8.203 | 8.270 | 7.986 | 8.086 | 773,144 | -0.06(-0.72%) |
Apr 28, 2011 | 8.086 | 8.220 | 8.086 | 8.145 | 504,785 | +0.06(+0.72%) |
Apr 27, 2011 | 8.446 | 8.446 | 8.086 | 8.086 | 1,278,528 | -0.37(-4.35%) |
Apr 26, 2011 | 8.379 | 8.462 | 8.329 | 8.454 | 726,649 | +0.10(+1.15%) |
Apr 25, 2011 | 8.437 | 8.496 | 8.329 | 8.358 | 360,837 | -0.07(-0.84%) |
Apr 21, 2011 | 8.521 | 8.521 | 8.379 | 8.429 | 177,750 | -0.01(-0.15%) |
Apr 20, 2011 | 8.487 | 8.504 | 8.370 | 8.441 | 314,337 | +0.09(+1.05%) |
Apr 19, 2011 | 8.404 | 8.427 | 8.329 | 8.354 | 418,763 | +0.00(+0.00%) |
Apr 18, 2011 | 8.546 | 8.579 | 8.237 | 8.354 | 603,649 | -0.25(-2.92%) |
Apr 15, 2011 | 8.529 | 8.646 | 8.513 | 8.605 | 389,530 | +0.04(+0.49%) |
Apr 14, 2011 | 8.613 | 8.661 | 8.546 | 8.563 | 271,601 | -0.06(-0.68%) |
Apr 13, 2011 | 8.538 | 8.630 | 8.504 | 8.621 | 698,749 | +0.13(+1.48%) |
Apr 12, 2011 | 8.671 | 8.688 | 8.496 | 8.496 | 447,064 | -0.19(-2.21%) |
Apr 11, 2011 | 8.713 | 8.713 | 8.671 | 8.688 | 310,550 | -0.02(-0.19%) |
Apr 08, 2011 | 8.814 | 8.814 | 8.697 | 8.705 | 177,833 | -0.04(-0.48%) |
Apr 07, 2011 | 8.855 | 8.872 | 8.713 | 8.747 | 288,735 | -0.12(-1.32%) |
Apr 06, 2011 | 8.747 | 8.872 | 8.713 | 8.864 | 413,285 | +0.15(+1.73%) |
Apr 05, 2011 | 8.755 | 8.822 | 8.697 | 8.713 | 431,764 | -0.09(-1.04%) |
Apr 04, 2011 | 8.738 | 8.822 | 8.697 | 8.805 | 300,208 | +0.05(+0.57%) |
Apr 01, 2011 | 8.889 | 8.931 | 8.726 | 8.755 | 730,141 | -0.14(-1.53%) |
Mar 31, 2011 | 8.964 | 8.972 | 8.880 | 8.891 | 285,588 | -0.06(-0.72%) |
Mar 30, 2011 | 8.772 | 8.985 | 8.772 | 8.956 | 541,909 | +0.19(+2.19%) |
Mar 29, 2011 | 8.780 | 8.822 | 8.638 | 8.763 | 491,366 | -0.09(-0.99%) |
Mar 28, 2011 | 8.884 | 9.023 | 8.843 | 8.851 | 817,598 | -0.03(-0.37%) |
Mar 25, 2011 | 8.851 | 8.917 | 8.728 | 8.884 | 828,828 | +0.09(+1.03%) |
Mar 24, 2011 | 8.605 | 8.835 | 8.573 | 8.794 | 835,854 | +0.20(+2.39%) |
Mar 23, 2011 | 8.622 | 8.622 | 8.466 | 8.589 | 613,194 | -0.02(-0.24%) |
Mar 22, 2011 | 8.605 | 8.704 | 8.540 | 8.609 | 618,099 | +0.02(+0.29%) |
Mar 21, 2011 | 8.548 | 8.622 | 8.433 | 8.585 | 687,403 | +0.12(+1.40%) |
Mar 18, 2011 | 8.081 | 8.474 | 8.007 | 8.466 | 1,225,771 | +0.44(+5.52%) |
Mar 17, 2011 | 8.081 | 8.146 | 8.000 | 8.023 | 531,238 | -0.02(-0.20%) |
Mar 16, 2011 | 8.138 | 8.155 | 7.999 | 8.040 | 622,266 | -0.16(-1.95%) |
Mar 15, 2011 | 8.089 | 8.220 | 8.073 | 8.200 | 563,393 | -0.06(-0.74%) |
Mar 14, 2011 | 8.245 | 8.294 | 8.196 | 8.261 | 325,027 | -0.05(-0.59%) |
Mar 11, 2011 | 8.294 | 8.392 | 8.253 | 8.310 | 349,515 | -0.07(-0.78%) |
Mar 10, 2011 | 8.507 | 8.525 | 8.327 | 8.376 | 476,497 | -0.19(-2.20%) |
Mar 09, 2011 | 8.482 | 8.589 | 8.441 | 8.564 | 1,101,730 | +0.12(+1.46%) |
Mar 08, 2011 | 8.368 | 8.507 | 8.318 | 8.441 | 1,049,342 | +0.09(+1.08%) |
Mar 07, 2011 | 8.302 | 8.409 | 8.253 | 8.351 | 911,302 | +0.08(+0.99%) |
Mar 04, 2011 | 8.228 | 8.302 | 8.204 | 8.269 | 322,689 | +0.02(+0.20%) |
Mar 03, 2011 | 8.204 | 8.302 | 8.196 | 8.253 | 538,015 | +0.08(+1.00%) |
Mar 02, 2011 | 8.138 | 8.245 | 8.081 | 8.171 | 442,747 | +0.00(+0.00%) |