Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.161 | 8.188 | 8.161 | 8.168 | 5,886 | +0.02(+0.27%) |
May 23, 2011 | 8.141 | 8.201 | 8.125 | 8.147 | 28,937 | +0.00(+0.00%) |
May 20, 2011 | 8.152 | 8.152 | 8.141 | 8.146 | 10,435 | -0.01(-0.07%) |
May 19, 2011 | 8.147 | 8.152 | 8.141 | 8.152 | 26,314 | +0.00(+0.00%) |
May 18, 2011 | 8.146 | 8.152 | 8.146 | 8.152 | 2,644 | +0.03(+0.34%) |
May 17, 2011 | 8.125 | 8.126 | 8.103 | 8.125 | 1,247 | -0.00(-0.00%) |
May 16, 2011 | 8.114 | 8.147 | 8.086 | 8.125 | 25,772 | +0.01(+0.14%) |
May 13, 2011 | 8.163 | 8.168 | 8.114 | 8.114 | 13,490 | -0.04(-0.54%) |
May 12, 2011 | 8.190 | 8.218 | 8.125 | 8.157 | 14,009 | +0.04(+0.51%) |
May 11, 2011 | 8.045 | 8.187 | 8.013 | 8.116 | 51,472 | +0.06(+0.75%) |
May 10, 2011 | 8.073 | 8.073 | 8.024 | 8.056 | 16,717 | +0.02(+0.27%) |
May 09, 2011 | 8.067 | 8.067 | 7.980 | 8.034 | 28,379 | -0.06(-0.74%) |
May 06, 2011 | 8.116 | 8.116 | 8.034 | 8.095 | 12,302 | +0.01(+0.07%) |
May 05, 2011 | 8.100 | 8.116 | 8.034 | 8.089 | 13,383 | +0.01(+0.14%) |
May 04, 2011 | 8.045 | 8.078 | 8.013 | 8.078 | 5,029 | +0.03(+0.41%) |
May 03, 2011 | 8.018 | 8.045 | 8.018 | 8.045 | 7,638 | +0.03(+0.34%) |
May 02, 2011 | 8.007 | 8.029 | 8.007 | 8.018 | 25,968 | +0.06(+0.75%) |
Apr 29, 2011 | 7.914 | 7.958 | 7.914 | 7.958 | 9,078 | +0.07(+0.90%) |
Apr 28, 2011 | 7.887 | 7.909 | 7.860 | 7.887 | 42,418 | +0.02(+0.28%) |
Apr 27, 2011 | 7.931 | 7.931 | 7.865 | 7.865 | 25,572 | -0.05(-0.62%) |
Apr 26, 2011 | 7.920 | 7.931 | 7.904 | 7.915 | 27,142 | -0.03(-0.41%) |
Apr 25, 2011 | 7.958 | 7.958 | 7.904 | 7.947 | 28,076 | +0.01(+0.14%) |
Apr 21, 2011 | 7.953 | 7.953 | 7.914 | 7.936 | 20,755 | -0.01(-0.14%) |
Apr 20, 2011 | 7.931 | 7.947 | 7.876 | 7.947 | 19,991 | +0.03(+0.34%) |
Apr 19, 2011 | 7.871 | 7.931 | 7.871 | 7.920 | 8,557 | +0.08(+0.98%) |
Apr 18, 2011 | 7.805 | 7.843 | 7.805 | 7.843 | 17,698 | +0.02(+0.28%) |
Apr 15, 2011 | 7.794 | 7.843 | 7.789 | 7.822 | 49,615 | +0.04(+0.49%) |
Apr 14, 2011 | 7.843 | 7.871 | 7.734 | 7.783 | 36,198 | -0.06(-0.77%) |
Apr 13, 2011 | 7.871 | 7.871 | 7.843 | 7.843 | 5,406 | -0.02(-0.24%) |
Apr 12, 2011 | 7.841 | 7.863 | 7.819 | 7.863 | 7,552 | +0.02(+0.21%) |
Apr 11, 2011 | 7.852 | 7.884 | 7.846 | 7.846 | 21,841 | -0.03(-0.41%) |
Apr 08, 2011 | 7.835 | 7.890 | 7.835 | 7.879 | 20,161 | +0.01(+0.12%) |
Apr 07, 2011 | 7.868 | 7.870 | 7.857 | 7.870 | 2,477 | +0.02(+0.23%) |
Apr 06, 2011 | 7.879 | 7.884 | 7.830 | 7.852 | 15,707 | -0.02(-0.21%) |
Apr 05, 2011 | 7.819 | 7.879 | 7.819 | 7.868 | 23,284 | +0.02(+0.21%) |
Apr 04, 2011 | 7.873 | 7.873 | 7.825 | 7.852 | 13,554 | -0.00(-0.02%) |
Apr 01, 2011 | 7.863 | 7.895 | 7.853 | 7.853 | 11,997 | +0.01(+0.16%) |
Mar 31, 2011 | 7.825 | 7.846 | 7.810 | 7.841 | 16,053 | +0.02(+0.21%) |
Mar 30, 2011 | 7.846 | 7.857 | 7.819 | 7.825 | 19,813 | -0.03(-0.41%) |
Mar 29, 2011 | 7.825 | 7.857 | 7.825 | 7.857 | 5,502 | +0.02(+0.30%) |
Mar 28, 2011 | 7.835 | 7.852 | 7.797 | 7.833 | 30,134 | +0.01(+0.11%) |
Mar 25, 2011 | 7.835 | 7.835 | 7.770 | 7.825 | 16,555 | -0.01(-0.14%) |
Mar 24, 2011 | 7.824 | 7.835 | 7.803 | 7.835 | 17,310 | +0.03(+0.35%) |
Mar 23, 2011 | 7.808 | 7.846 | 7.808 | 7.808 | 16,535 | +0.00(+0.00%) |
Mar 22, 2011 | 7.808 | 7.835 | 7.803 | 7.808 | 9,753 | -0.03(-0.35%) |
Mar 21, 2011 | 7.814 | 7.852 | 7.808 | 7.835 | 13,101 | +0.02(+0.21%) |
Mar 18, 2011 | 7.792 | 7.835 | 7.792 | 7.819 | 3,268 | +0.03(+0.35%) |
Mar 17, 2011 | 7.825 | 7.835 | 7.792 | 7.792 | 11,069 | +0.02(+0.21%) |
Mar 16, 2011 | 7.814 | 7.814 | 7.776 | 7.776 | 5,618 | -0.03(-0.42%) |
Mar 15, 2011 | 7.776 | 7.819 | 7.770 | 7.808 | 26,092 | +0.04(+0.49%) |
Mar 14, 2011 | 7.797 | 7.803 | 7.743 | 7.770 | 16,189 | -0.01(-0.14%) |
Mar 11, 2011 | 7.852 | 7.852 | 7.781 | 7.781 | 13,710 | -0.04(-0.45%) |
Mar 10, 2011 | 7.827 | 7.870 | 7.800 | 7.816 | 21,402 | -0.02(-0.21%) |
Mar 09, 2011 | 7.844 | 7.892 | 7.833 | 7.833 | 14,160 | -0.00(-0.00%) |
Mar 08, 2011 | 7.843 | 7.876 | 7.829 | 7.833 | 26,609 | +0.02(+0.28%) |
Mar 07, 2011 | 7.708 | 7.952 | 7.692 | 7.811 | 96,089 | +0.09(+1.19%) |
Mar 04, 2011 | 7.741 | 7.751 | 7.697 | 7.719 | 31,845 | -0.03(-0.42%) |
Mar 03, 2011 | 7.724 | 7.751 | 7.703 | 7.751 | 16,292 | +0.01(+0.08%) |
Mar 02, 2011 | 7.697 | 7.746 | 7.692 | 7.745 | 14,438 | +0.01(+0.07%) |