Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.844 | 7.861 | 7.705 | 7.772 | 82,346 | -0.08(-0.99%) |
May 23, 2011 | 7.833 | 7.916 | 7.811 | 7.850 | 28,724 | +0.01(+0.07%) |
May 20, 2011 | 7.905 | 7.988 | 7.811 | 7.844 | 86,422 | -0.05(-0.63%) |
May 19, 2011 | 7.922 | 7.922 | 7.866 | 7.894 | 21,734 | -0.03(-0.35%) |
May 18, 2011 | 7.888 | 7.933 | 7.888 | 7.922 | 25,756 | +0.03(+0.42%) |
May 17, 2011 | 7.994 | 8.077 | 7.794 | 7.888 | 158,480 | -0.09(-1.11%) |
May 16, 2011 | 8.315 | 8.431 | 7.888 | 7.977 | 154,348 | -0.33(-4.00%) |
May 13, 2011 | 8.503 | 8.503 | 8.304 | 8.309 | 38,772 | -0.20(-2.41%) |
May 12, 2011 | 8.359 | 8.553 | 8.193 | 8.514 | 76,717 | +0.12(+1.45%) |
May 11, 2011 | 8.320 | 8.448 | 8.309 | 8.392 | 38,131 | +0.05(+0.56%) |
May 10, 2011 | 8.053 | 8.405 | 8.053 | 8.345 | 94,929 | -0.10(-1.16%) |
May 09, 2011 | 8.356 | 8.448 | 7.977 | 8.443 | 202,657 | +0.23(+2.85%) |
May 06, 2011 | 8.172 | 8.334 | 8.134 | 8.209 | 83,497 | +0.06(+0.79%) |
May 05, 2011 | 8.123 | 8.172 | 8.036 | 8.145 | 24,477 | +0.05(+0.60%) |
May 04, 2011 | 8.074 | 8.166 | 7.971 | 8.096 | 36,921 | -0.01(-0.13%) |
May 03, 2011 | 8.356 | 8.356 | 7.928 | 8.107 | 257,256 | -0.25(-2.99%) |
May 02, 2011 | 8.356 | 8.400 | 8.340 | 8.356 | 52,871 | +0.00(+0.05%) |
Apr 29, 2011 | 8.378 | 8.378 | 8.340 | 8.352 | 46,739 | +0.00(+0.02%) |
Apr 28, 2011 | 8.356 | 8.405 | 8.340 | 8.351 | 52,405 | +0.02(+0.20%) |
Apr 27, 2011 | 8.297 | 8.448 | 8.297 | 8.334 | 51,953 | +0.06(+0.72%) |
Apr 26, 2011 | 8.351 | 8.470 | 8.221 | 8.275 | 76,261 | +0.06(+0.73%) |
Apr 25, 2011 | 8.047 | 8.215 | 8.015 | 8.215 | 62,464 | +0.21(+2.57%) |
Apr 21, 2011 | 7.949 | 8.032 | 7.949 | 8.009 | 17,548 | +0.10(+1.23%) |
Apr 20, 2011 | 7.928 | 8.004 | 7.787 | 7.912 | 31,044 | +0.03(+0.41%) |
Apr 19, 2011 | 8.063 | 8.123 | 7.592 | 7.879 | 115,690 | -0.18(-2.29%) |
Apr 18, 2011 | 7.933 | 8.128 | 7.808 | 8.063 | 112,138 | +0.14(+1.71%) |
Apr 15, 2011 | 7.749 | 8.074 | 7.727 | 7.928 | 128,120 | +0.20(+2.60%) |
Apr 14, 2011 | 7.630 | 7.727 | 7.619 | 7.727 | 50,468 | +0.08(+1.06%) |
Apr 13, 2011 | 7.646 | 7.700 | 7.627 | 7.646 | 43,245 | -0.01(-0.07%) |
Apr 12, 2011 | 7.727 | 7.727 | 7.592 | 7.651 | 38,256 | -0.07(-0.84%) |
Apr 11, 2011 | 7.700 | 7.727 | 7.675 | 7.716 | 60,670 | +0.04(+0.49%) |
Apr 08, 2011 | 7.619 | 7.700 | 7.619 | 7.678 | 42,452 | +0.06(+0.78%) |
Apr 07, 2011 | 7.624 | 7.673 | 7.619 | 7.619 | 16,211 | -0.01(-0.07%) |
Apr 06, 2011 | 7.684 | 7.716 | 7.624 | 7.624 | 38,950 | -0.08(-0.99%) |
Apr 05, 2011 | 7.657 | 7.722 | 7.657 | 7.700 | 32,329 | +0.03(+0.42%) |
Apr 04, 2011 | 7.684 | 7.705 | 7.646 | 7.668 | 50,026 | +0.02(+0.21%) |
Apr 01, 2011 | 7.700 | 7.700 | 7.640 | 7.651 | 40,621 | -0.02(-0.21%) |
Mar 31, 2011 | 7.700 | 7.700 | 7.635 | 7.667 | 36,244 | -0.02(-0.21%) |
Mar 30, 2011 | 7.684 | 7.700 | 7.624 | 7.684 | 19,289 | +0.06(+0.78%) |
Mar 29, 2011 | 7.651 | 7.651 | 7.592 | 7.624 | 25,628 | -0.01(-0.07%) |
Mar 28, 2011 | 7.619 | 7.684 | 7.619 | 7.630 | 26,078 | +0.04(+0.57%) |
Mar 25, 2011 | 7.673 | 7.711 | 7.570 | 7.586 | 95,860 | -0.03(-0.36%) |
Mar 24, 2011 | 7.592 | 7.624 | 7.575 | 7.613 | 100,328 | +0.02(+0.21%) |
Mar 23, 2011 | 7.722 | 7.722 | 7.554 | 7.597 | 115,194 | -0.12(-1.55%) |
Mar 22, 2011 | 7.738 | 7.754 | 7.689 | 7.716 | 28,220 | +0.02(+0.21%) |
Mar 21, 2011 | 7.727 | 7.749 | 7.613 | 7.700 | 25,642 | -0.01(-0.07%) |
Mar 18, 2011 | 7.689 | 7.743 | 7.689 | 7.705 | 13,512 | +0.03(+0.35%) |
Mar 17, 2011 | 7.651 | 7.771 | 7.597 | 7.678 | 33,712 | -0.02(-0.21%) |
Mar 16, 2011 | 7.678 | 7.722 | 7.651 | 7.695 | 16,453 | +0.02(+0.28%) |
Mar 15, 2011 | 7.532 | 7.673 | 7.510 | 7.673 | 45,701 | +0.03(+0.43%) |
Mar 14, 2011 | 7.781 | 7.790 | 7.554 | 7.640 | 50,524 | -0.18(-2.29%) |
Mar 11, 2011 | 7.836 | 7.906 | 7.781 | 7.819 | 43,267 | +0.01(+0.14%) |
Mar 10, 2011 | 7.760 | 7.901 | 7.760 | 7.808 | 48,515 | +0.00(+0.00%) |
Mar 09, 2011 | 7.760 | 7.808 | 7.760 | 7.808 | 29,373 | +0.03(+0.35%) |
Mar 08, 2011 | 7.760 | 7.808 | 7.760 | 7.781 | 32,149 | -0.02(-0.21%) |
Mar 07, 2011 | 7.754 | 7.814 | 7.742 | 7.798 | 75,018 | +0.04(+0.56%) |
Mar 04, 2011 | 7.678 | 7.771 | 7.668 | 7.754 | 40,545 | +0.07(+0.92%) |
Mar 03, 2011 | 7.662 | 7.722 | 7.648 | 7.684 | 47,105 | +0.02(+0.21%) |
Mar 02, 2011 | 7.564 | 7.700 | 7.516 | 7.668 | 53,950 | +0.12(+1.58%) |