Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.182 | 7.291 | 7.182 | 7.254 | 6,053,509 | +0.09(+1.27%) |
May 23, 2011 | 7.133 | 7.179 | 7.052 | 7.163 | 7,086,357 | -0.14(-1.88%) |
May 20, 2011 | 7.388 | 7.388 | 7.276 | 7.301 | 5,030,645 | -0.09(-1.27%) |
May 19, 2011 | 7.358 | 7.395 | 7.316 | 7.395 | 7,242,529 | -0.00(-0.02%) |
May 18, 2011 | 7.321 | 7.409 | 7.262 | 7.396 | 5,885,901 | +0.06(+0.83%) |
May 17, 2011 | 7.348 | 7.374 | 7.293 | 7.336 | 12,092,907 | -0.10(-1.35%) |
May 16, 2011 | 7.486 | 7.541 | 7.415 | 7.436 | 5,457,204 | -0.07(-0.89%) |
May 13, 2011 | 7.644 | 7.652 | 7.498 | 7.503 | 7,520,982 | -0.05(-0.66%) |
May 12, 2011 | 7.526 | 7.567 | 7.425 | 7.553 | 8,774,799 | -0.05(-0.61%) |
May 11, 2011 | 7.684 | 7.687 | 7.557 | 7.599 | 10,620,803 | -0.15(-1.96%) |
May 10, 2011 | 7.668 | 7.752 | 7.652 | 7.751 | 6,519,261 | +0.05(+0.62%) |
May 09, 2011 | 7.707 | 7.735 | 7.677 | 7.703 | 8,660,758 | +0.03(+0.42%) |
May 06, 2011 | 7.660 | 7.743 | 7.653 | 7.671 | 12,233,205 | +0.26(+3.58%) |
May 05, 2011 | 7.380 | 7.482 | 7.283 | 7.406 | 12,468,499 | -0.07(-0.98%) |
May 04, 2011 | 7.554 | 7.580 | 7.415 | 7.479 | 12,767,106 | -0.04(-0.57%) |
May 03, 2011 | 7.690 | 7.706 | 7.468 | 7.522 | 21,909,308 | -0.34(-4.38%) |
May 02, 2011 | 7.853 | 7.867 | 7.843 | 7.867 | 8,451,758 | -0.18(-2.18%) |
Apr 29, 2011 | 7.979 | 8.060 | 7.974 | 8.043 | 4,829,854 | +0.08(+1.02%) |
Apr 28, 2011 | 7.963 | 7.979 | 7.901 | 7.961 | 9,646,630 | +0.02(+0.24%) |
Apr 27, 2011 | 7.984 | 7.999 | 7.851 | 7.942 | 6,718,779 | -0.09(-1.17%) |
Apr 26, 2011 | 8.011 | 8.054 | 7.993 | 8.036 | 4,069,124 | +0.07(+0.82%) |
Apr 25, 2011 | 7.945 | 7.984 | 7.910 | 7.971 | 2,859,889 | +0.01(+0.08%) |
Apr 21, 2011 | 8.051 | 8.073 | 7.920 | 7.964 | 6,454,056 | -0.08(-0.93%) |
Apr 20, 2011 | 8.019 | 8.041 | 7.998 | 8.039 | 9,386,357 | +0.17(+2.21%) |
Apr 19, 2011 | 7.806 | 7.899 | 7.782 | 7.865 | 6,431,678 | +0.11(+1.48%) |
Apr 18, 2011 | 7.668 | 7.776 | 7.647 | 7.751 | 11,710,044 | -0.07(-0.94%) |
Apr 15, 2011 | 7.934 | 7.934 | 7.739 | 7.824 | 14,162,857 | -0.15(-1.94%) |
Apr 14, 2011 | 7.956 | 8.036 | 7.942 | 7.979 | 10,409,522 | -0.04(-0.50%) |
Apr 13, 2011 | 8.031 | 8.218 | 8.014 | 8.019 | 19,433,208 | +0.28(+3.61%) |
Apr 12, 2011 | 7.736 | 7.755 | 7.629 | 7.739 | 12,216,761 | -0.06(-0.80%) |
Apr 11, 2011 | 7.891 | 7.947 | 7.776 | 7.802 | 6,757,169 | -0.07(-0.83%) |
Apr 08, 2011 | 7.918 | 7.991 | 7.854 | 7.867 | 6,809,596 | -0.04(-0.52%) |
Apr 07, 2011 | 7.926 | 8.073 | 7.893 | 7.909 | 9,558,183 | +0.02(+0.28%) |
Apr 06, 2011 | 7.991 | 8.001 | 7.824 | 7.886 | 9,858,676 | -0.09(-1.18%) |
Apr 05, 2011 | 7.996 | 8.052 | 7.955 | 7.980 | 8,054,595 | -0.11(-1.30%) |
Apr 04, 2011 | 7.990 | 8.130 | 7.990 | 8.086 | 6,913,541 | +0.09(+1.18%) |
Apr 01, 2011 | 7.958 | 8.054 | 7.937 | 7.991 | 11,378,149 | +0.04(+0.50%) |
Mar 31, 2011 | 7.963 | 7.991 | 7.899 | 7.952 | 8,202,507 | -0.03(-0.40%) |
Mar 30, 2011 | 7.984 | 7.984 | 7.984 | 7.984 | 17,058,446 | +0.10(+1.25%) |
Mar 29, 2011 | 7.781 | 7.894 | 7.741 | 7.885 | 11,674,776 | +0.12(+1.52%) |
Mar 28, 2011 | 7.765 | 7.845 | 7.706 | 7.766 | 17,760,564 | +0.15(+1.95%) |
Mar 25, 2011 | 7.679 | 7.786 | 7.599 | 7.618 | 13,153,917 | -0.06(-0.79%) |
Mar 24, 2011 | 7.494 | 7.690 | 7.487 | 7.679 | 19,098,480 | +0.21(+2.78%) |
Mar 23, 2011 | 7.297 | 7.494 | 7.297 | 7.471 | 23,286,740 | +0.42(+5.93%) |
Mar 22, 2011 | 7.127 | 7.139 | 6.970 | 7.053 | 10,153,961 | -0.00(-0.02%) |
Mar 21, 2011 | 7.029 | 7.082 | 7.001 | 7.055 | 11,024,402 | -0.08(-1.18%) |
Mar 18, 2011 | 7.170 | 7.179 | 7.099 | 7.139 | 10,503,165 | -0.00(-0.04%) |
Mar 17, 2011 | 7.235 | 7.243 | 7.084 | 7.143 | 7,327,674 | +0.02(+0.25%) |
Mar 16, 2011 | 7.189 | 7.328 | 7.037 | 7.125 | 17,187,534 | +0.01(+0.09%) |
Mar 15, 2011 | 7.061 | 7.149 | 7.058 | 7.119 | 14,431,672 | -0.04(-0.51%) |
Mar 14, 2011 | 7.162 | 7.205 | 7.101 | 7.155 | 7,025,194 | -0.04(-0.58%) |
Mar 11, 2011 | 7.021 | 7.249 | 7.021 | 7.197 | 12,607,757 | +0.11(+1.55%) |
Mar 10, 2011 | 7.157 | 7.159 | 7.037 | 7.087 | 9,843,216 | -0.21(-2.93%) |
Mar 09, 2011 | 7.304 | 7.331 | 7.213 | 7.301 | 7,197,440 | -0.02(-0.24%) |
Mar 08, 2011 | 7.224 | 7.348 | 7.178 | 7.318 | 9,359,316 | +0.16(+2.30%) |
Mar 07, 2011 | 7.155 | 7.198 | 7.088 | 7.154 | 11,688,932 | -0.08(-1.15%) |
Mar 04, 2011 | 7.257 | 7.273 | 7.181 | 7.237 | 9,290,665 | -0.10(-1.41%) |
Mar 03, 2011 | 7.222 | 7.364 | 7.219 | 7.340 | 13,314,180 | +0.26(+3.67%) |
Mar 02, 2011 | 7.077 | 7.208 | 7.042 | 7.080 | 12,736,556 | +0.00(+0.00%) |