Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.357 | 7.370 | 7.280 | 7.303 | 4,007,804 | -0.03(-0.43%) |
May 23, 2011 | 7.285 | 7.420 | 7.285 | 7.334 | 5,763,637 | +0.00(+0.00%) |
May 20, 2011 | 7.384 | 7.415 | 7.325 | 7.334 | 3,400,451 | -0.08(-1.09%) |
May 19, 2011 | 7.379 | 7.420 | 7.321 | 7.415 | 4,516,764 | +0.05(+0.67%) |
May 18, 2011 | 7.406 | 7.415 | 7.339 | 7.366 | 4,657,423 | -0.02(-0.24%) |
May 17, 2011 | 7.312 | 7.384 | 7.294 | 7.384 | 6,378,094 | +0.07(+0.92%) |
May 16, 2011 | 7.307 | 7.412 | 7.284 | 7.316 | 4,042,330 | -0.00(-0.06%) |
May 13, 2011 | 7.424 | 7.433 | 7.294 | 7.321 | 6,458,654 | -0.09(-1.22%) |
May 12, 2011 | 7.388 | 7.447 | 7.343 | 7.411 | 5,124,956 | +0.01(+0.18%) |
May 11, 2011 | 7.316 | 7.418 | 7.294 | 7.397 | 6,707,930 | +0.09(+1.29%) |
May 10, 2011 | 7.271 | 7.352 | 7.271 | 7.303 | 5,731,676 | +0.03(+0.37%) |
May 09, 2011 | 7.280 | 7.316 | 7.231 | 7.276 | 5,401,049 | -0.01(-0.19%) |
May 06, 2011 | 7.384 | 7.402 | 7.287 | 7.289 | 5,817,037 | -0.03(-0.43%) |
May 05, 2011 | 7.411 | 7.411 | 7.303 | 7.321 | 6,335,308 | -0.11(-1.45%) |
May 04, 2011 | 7.451 | 7.465 | 7.384 | 7.429 | 8,161,344 | +0.00(+0.00%) |
May 03, 2011 | 7.336 | 7.438 | 7.331 | 7.429 | 6,888,062 | +0.08(+1.03%) |
May 02, 2011 | 7.340 | 7.358 | 7.340 | 7.354 | 4,373,684 | -0.01(-0.12%) |
Apr 29, 2011 | 7.398 | 7.407 | 7.305 | 7.362 | 4,818,900 | -0.03(-0.42%) |
Apr 28, 2011 | 7.349 | 7.398 | 7.331 | 7.393 | 5,371,494 | +0.05(+0.66%) |
Apr 27, 2011 | 7.252 | 7.358 | 7.252 | 7.345 | 8,127,420 | +0.09(+1.28%) |
Apr 26, 2011 | 7.243 | 7.256 | 7.189 | 7.252 | 6,870,275 | +0.05(+0.68%) |
Apr 25, 2011 | 7.145 | 7.203 | 7.123 | 7.203 | 6,579,994 | +0.02(+0.31%) |
Apr 21, 2011 | 7.176 | 7.207 | 7.043 | 7.181 | 12,986,760 | +0.01(+0.19%) |
Apr 20, 2011 | 7.252 | 7.252 | 7.123 | 7.167 | 14,093,502 | -0.05(-0.74%) |
Apr 19, 2011 | 7.464 | 7.464 | 7.163 | 7.220 | 28,586,580 | -0.35(-4.68%) |
Apr 18, 2011 | 7.495 | 7.584 | 7.447 | 7.575 | 8,332,175 | +0.03(+0.35%) |
Apr 15, 2011 | 7.527 | 7.593 | 7.500 | 7.549 | 4,506,749 | +0.03(+0.35%) |
Apr 14, 2011 | 7.584 | 7.584 | 7.442 | 7.522 | 6,989,703 | -0.07(-0.88%) |
Apr 13, 2011 | 7.646 | 7.704 | 7.580 | 7.589 | 5,741,985 | -0.01(-0.18%) |
Apr 12, 2011 | 7.633 | 7.651 | 7.602 | 7.602 | 4,254,406 | -0.07(-0.92%) |
Apr 11, 2011 | 7.637 | 7.708 | 7.634 | 7.673 | 4,123,431 | +0.02(+0.23%) |
Apr 08, 2011 | 7.717 | 7.762 | 7.629 | 7.655 | 5,427,625 | -0.05(-0.69%) |
Apr 07, 2011 | 7.726 | 7.762 | 7.682 | 7.708 | 5,004,211 | -0.03(-0.40%) |
Apr 06, 2011 | 7.770 | 7.779 | 7.646 | 7.739 | 7,320,580 | +0.01(+0.11%) |
Apr 05, 2011 | 7.655 | 7.788 | 7.646 | 7.731 | 7,450,349 | +0.06(+0.81%) |
Apr 04, 2011 | 7.704 | 7.739 | 7.633 | 7.668 | 4,004,669 | -0.04(-0.46%) |
Apr 01, 2011 | 7.722 | 7.766 | 7.664 | 7.704 | 6,763,073 | +0.05(+0.64%) |
Mar 31, 2011 | 7.606 | 7.708 | 7.603 | 7.655 | 6,274,091 | +0.04(+0.58%) |
Mar 30, 2011 | 7.735 | 7.748 | 7.584 | 7.611 | 10,560,845 | -0.09(-1.21%) |
Mar 29, 2011 | 7.708 | 7.788 | 7.673 | 7.704 | 4,044,958 | -0.03(-0.34%) |
Mar 28, 2011 | 7.655 | 7.779 | 7.651 | 7.731 | 6,095,086 | +0.08(+1.04%) |
Mar 25, 2011 | 7.691 | 7.704 | 7.642 | 7.651 | 9,427,084 | -0.02(-0.29%) |
Mar 24, 2011 | 7.717 | 7.753 | 7.624 | 7.673 | 7,202,105 | -0.04(-0.57%) |
Mar 23, 2011 | 7.770 | 7.793 | 7.691 | 7.717 | 7,343,133 | -0.06(-0.80%) |
Mar 22, 2011 | 7.797 | 7.872 | 7.775 | 7.779 | 4,054,309 | -0.04(-0.51%) |
Mar 21, 2011 | 7.835 | 7.864 | 7.793 | 7.819 | 5,628,033 | +0.02(+0.23%) |
Mar 18, 2011 | 7.890 | 7.899 | 7.762 | 7.801 | 8,114,588 | -0.00(-0.06%) |
Mar 17, 2011 | 7.837 | 7.868 | 7.739 | 7.806 | 6,540,862 | +0.05(+0.69%) |
Mar 16, 2011 | 7.828 | 7.859 | 7.739 | 7.753 | 8,265,907 | -0.08(-1.02%) |
Mar 15, 2011 | 7.810 | 7.877 | 7.797 | 7.833 | 6,989,755 | +0.01(+0.11%) |
Mar 14, 2011 | 7.784 | 7.841 | 7.753 | 7.824 | 11,821,828 | -0.01(-0.17%) |
Mar 11, 2011 | 7.793 | 7.859 | 7.757 | 7.837 | 5,146,814 | +0.03(+0.34%) |
Mar 10, 2011 | 7.855 | 7.881 | 7.762 | 7.810 | 6,754,374 | -0.14(-1.73%) |
Mar 09, 2011 | 7.837 | 7.961 | 7.793 | 7.948 | 5,639,063 | +0.10(+1.24%) |
Mar 08, 2011 | 7.821 | 7.881 | 7.770 | 7.850 | 12,026,128 | +0.06(+0.74%) |
Mar 07, 2011 | 7.890 | 7.926 | 7.699 | 7.793 | 10,427,462 | -0.08(-1.01%) |
Mar 04, 2011 | 8.059 | 8.085 | 7.841 | 7.872 | 9,487,595 | -0.20(-2.42%) |
Mar 03, 2011 | 8.045 | 8.125 | 8.010 | 8.068 | 6,176,947 | +0.06(+0.72%) |
Mar 02, 2011 | 8.094 | 8.130 | 7.961 | 8.010 | 10,206,847 | -0.08(-0.99%) |