Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.640 | 7.640 | 7.270 | 7.280 | 355,409 | -0.31(-4.08%) |
May 23, 2011 | 7.480 | 7.660 | 7.360 | 7.590 | 286,620 | -0.10(-1.30%) |
May 20, 2011 | 7.610 | 7.750 | 7.580 | 7.690 | 299,898 | +0.03(+0.33%) |
May 19, 2011 | 7.690 | 7.790 | 7.571 | 7.665 | 277,925 | +0.05(+0.72%) |
May 18, 2011 | 7.580 | 7.670 | 7.550 | 7.610 | 496,617 | +0.08(+1.06%) |
May 17, 2011 | 7.460 | 7.660 | 7.460 | 7.530 | 394,804 | +0.00(+0.00%) |
May 16, 2011 | 7.550 | 7.690 | 7.520 | 7.530 | 290,026 | -0.10(-1.31%) |
May 13, 2011 | 7.900 | 7.900 | 7.590 | 7.630 | 344,847 | -0.28(-3.54%) |
May 12, 2011 | 7.760 | 7.980 | 7.670 | 7.910 | 190,716 | +0.07(+0.89%) |
May 11, 2011 | 7.840 | 8.020 | 7.720 | 7.840 | 231,368 | -0.03(-0.38%) |
May 10, 2011 | 7.710 | 7.870 | 7.590 | 7.870 | 262,275 | +0.18(+2.34%) |
May 09, 2011 | 7.690 | 7.830 | 7.550 | 7.690 | 186,478 | -0.04(-0.52%) |
May 06, 2011 | 7.750 | 7.880 | 7.460 | 7.730 | 203,604 | +0.13(+1.71%) |
May 05, 2011 | 7.560 | 7.710 | 7.510 | 7.600 | 308,790 | -0.06(-0.78%) |
May 04, 2011 | 7.810 | 7.830 | 7.600 | 7.660 | 368,228 | -0.15(-1.92%) |
May 03, 2011 | 7.850 | 7.900 | 7.610 | 7.810 | 854,536 | -0.29(-3.58%) |
May 02, 2011 | 8.090 | 8.210 | 7.980 | 8.100 | 390,129 | -0.08(-0.98%) |
Apr 29, 2011 | 8.150 | 8.230 | 7.941 | 8.180 | 246,513 | +0.07(+0.86%) |
Apr 28, 2011 | 7.980 | 8.130 | 7.980 | 8.110 | 217,651 | +0.07(+0.87%) |
Apr 27, 2011 | 8.000 | 8.040 | 7.740 | 8.040 | 255,998 | +0.01(+0.12%) |
Apr 26, 2011 | 7.670 | 8.050 | 7.510 | 8.030 | 319,618 | +0.42(+5.52%) |
Apr 25, 2011 | 7.520 | 7.680 | 7.500 | 7.610 | 193,273 | +0.06(+0.79%) |
Apr 21, 2011 | 7.510 | 7.580 | 7.380 | 7.550 | 178,106 | +0.12(+1.55%) |
Apr 20, 2011 | 7.350 | 7.440 | 7.200 | 7.435 | 279,415 | +0.27(+3.84%) |
Apr 19, 2011 | 7.460 | 7.500 | 7.119 | 7.160 | 473,443 | -0.25(-3.37%) |
Apr 18, 2011 | 7.500 | 7.540 | 7.340 | 7.410 | 305,055 | -0.19(-2.50%) |
Apr 15, 2011 | 7.710 | 7.730 | 7.579 | 7.600 | 298,714 | -0.13(-1.68%) |
Apr 14, 2011 | 7.580 | 7.760 | 7.530 | 7.730 | 131,125 | +0.02(+0.26%) |
Apr 13, 2011 | 7.710 | 7.740 | 7.560 | 7.710 | 196,461 | +0.06(+0.78%) |
Apr 12, 2011 | 7.750 | 7.870 | 7.630 | 7.650 | 191,694 | -0.17(-2.17%) |
Apr 11, 2011 | 7.950 | 7.950 | 7.760 | 7.820 | 212,037 | -0.15(-1.88%) |
Apr 08, 2011 | 8.240 | 8.240 | 7.880 | 7.970 | 177,933 | -0.23(-2.80%) |
Apr 07, 2011 | 8.210 | 8.280 | 8.110 | 8.200 | 140,767 | +0.01(+0.12%) |
Apr 06, 2011 | 8.210 | 8.290 | 8.050 | 8.190 | 151,392 | +0.02(+0.24%) |
Apr 05, 2011 | 8.240 | 8.300 | 8.100 | 8.170 | 248,617 | -0.12(-1.45%) |
Apr 04, 2011 | 8.380 | 8.380 | 7.980 | 8.290 | 234,521 | -0.02(-0.24%) |
Apr 01, 2011 | 8.490 | 8.500 | 8.280 | 8.310 | 189,111 | -0.14(-1.66%) |
Mar 31, 2011 | 8.150 | 8.490 | 8.090 | 8.450 | 364,078 | +0.30(+3.68%) |
Mar 30, 2011 | 8.100 | 8.150 | 8.060 | 8.150 | 179,015 | +0.09(+1.12%) |
Mar 29, 2011 | 8.030 | 8.090 | 7.920 | 8.060 | 229,794 | +0.05(+0.62%) |
Mar 28, 2011 | 7.940 | 8.090 | 7.940 | 8.010 | 227,352 | +0.10(+1.26%) |
Mar 25, 2011 | 7.990 | 8.040 | 7.890 | 7.910 | 396,190 | -0.01(-0.13%) |
Mar 24, 2011 | 8.000 | 8.050 | 7.900 | 7.920 | 263,539 | +0.01(+0.13%) |
Mar 23, 2011 | 7.740 | 8.000 | 7.710 | 7.910 | 218,061 | +0.14(+1.80%) |
Mar 22, 2011 | 7.760 | 7.890 | 7.740 | 7.770 | 154,332 | +0.00(+0.00%) |
Mar 21, 2011 | 7.740 | 7.840 | 7.620 | 7.770 | 409,270 | +0.19(+2.51%) |
Mar 18, 2011 | 7.300 | 7.620 | 7.300 | 7.580 | 465,915 | +0.37(+5.13%) |
Mar 17, 2011 | 7.450 | 7.480 | 7.190 | 7.210 | 202,623 | -0.04(-0.55%) |
Mar 16, 2011 | 7.440 | 7.440 | 7.180 | 7.250 | 324,338 | -0.11(-1.49%) |
Mar 15, 2011 | 7.390 | 7.620 | 7.300 | 7.360 | 358,195 | -0.33(-4.29%) |
Mar 14, 2011 | 7.710 | 7.960 | 7.530 | 7.690 | 234,659 | -0.09(-1.16%) |
Mar 11, 2011 | 7.880 | 7.940 | 7.690 | 7.780 | 220,356 | -0.11(-1.39%) |
Mar 10, 2011 | 8.120 | 8.210 | 7.800 | 7.890 | 416,447 | -0.37(-4.48%) |
Mar 09, 2011 | 8.250 | 8.360 | 8.130 | 8.260 | 150,010 | +0.01(+0.09%) |
Mar 08, 2011 | 8.130 | 8.340 | 8.010 | 8.252 | 316,436 | +0.09(+1.13%) |
Mar 07, 2011 | 8.450 | 8.500 | 8.080 | 8.160 | 250,028 | -0.27(-3.20%) |
Mar 04, 2011 | 8.070 | 8.490 | 8.050 | 8.430 | 547,801 | +0.37(+4.59%) |
Mar 03, 2011 | 7.940 | 8.090 | 7.780 | 8.060 | 341,782 | +0.24(+3.07%) |
Mar 02, 2011 | 7.620 | 7.920 | 7.600 | 7.820 | 246,068 | +0.19(+2.49%) |