Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.973 | 8.031 | 7.954 | 7.986 | 66,640 | +0.04(+0.49%) |
May 23, 2011 | 7.889 | 7.954 | 7.876 | 7.947 | 41,929 | +0.06(+0.74%) |
May 20, 2011 | 7.889 | 7.904 | 7.876 | 7.889 | 62,504 | +0.00(+0.00%) |
May 19, 2011 | 7.857 | 7.889 | 7.850 | 7.889 | 66,709 | +0.01(+0.16%) |
May 18, 2011 | 7.850 | 7.883 | 7.818 | 7.876 | 63,437 | +0.03(+0.33%) |
May 17, 2011 | 7.805 | 7.857 | 7.805 | 7.850 | 49,276 | +0.02(+0.25%) |
May 16, 2011 | 7.857 | 7.870 | 7.805 | 7.831 | 32,712 | -0.05(-0.66%) |
May 13, 2011 | 7.824 | 7.921 | 7.824 | 7.883 | 38,717 | +0.05(+0.58%) |
May 12, 2011 | 7.786 | 7.863 | 7.773 | 7.837 | 56,723 | +0.03(+0.41%) |
May 11, 2011 | 7.883 | 7.883 | 7.799 | 7.805 | 39,966 | -0.10(-1.31%) |
May 10, 2011 | 7.979 | 7.979 | 7.863 | 7.908 | 75,471 | -0.03(-0.41%) |
May 09, 2011 | 7.934 | 7.979 | 7.908 | 7.941 | 62,736 | +0.03(+0.41%) |
May 06, 2011 | 7.941 | 7.973 | 7.792 | 7.908 | 90,549 | +0.01(+0.08%) |
May 05, 2011 | 7.728 | 7.941 | 7.728 | 7.902 | 195,272 | +0.15(+1.92%) |
May 04, 2011 | 7.702 | 7.753 | 7.689 | 7.753 | 56,114 | +0.06(+0.84%) |
May 03, 2011 | 7.669 | 7.702 | 7.631 | 7.689 | 59,201 | +0.03(+0.34%) |
May 02, 2011 | 7.650 | 7.663 | 7.624 | 7.663 | 124,889 | +0.06(+0.76%) |
Apr 29, 2011 | 7.572 | 7.605 | 7.566 | 7.605 | 29,881 | +0.05(+0.60%) |
Apr 28, 2011 | 7.585 | 7.585 | 7.540 | 7.560 | 61,289 | -0.01(-0.09%) |
Apr 27, 2011 | 7.585 | 7.637 | 7.566 | 7.566 | 77,395 | +0.01(+0.17%) |
Apr 26, 2011 | 7.572 | 7.592 | 7.553 | 7.553 | 76,246 | -0.05(-0.68%) |
Apr 25, 2011 | 7.587 | 7.605 | 7.560 | 7.605 | 48,889 | +0.00(+0.00%) |
Apr 21, 2011 | 7.585 | 7.624 | 7.534 | 7.605 | 40,249 | +0.00(+0.00%) |
Apr 20, 2011 | 7.611 | 7.611 | 7.521 | 7.605 | 84,451 | +0.05(+0.68%) |
Apr 19, 2011 | 7.527 | 7.579 | 7.501 | 7.553 | 38,756 | +0.00(+0.00%) |
Apr 18, 2011 | 7.527 | 7.650 | 7.523 | 7.553 | 93,692 | +0.01(+0.09%) |
Apr 15, 2011 | 7.456 | 7.560 | 7.443 | 7.547 | 67,449 | +0.08(+1.04%) |
Apr 14, 2011 | 7.547 | 7.547 | 7.443 | 7.469 | 164,896 | -0.08(-1.11%) |
Apr 13, 2011 | 7.527 | 7.560 | 7.521 | 7.553 | 92,140 | -0.05(-0.68%) |
Apr 12, 2011 | 7.540 | 7.624 | 7.540 | 7.605 | 138,819 | +0.06(+0.77%) |
Apr 11, 2011 | 7.605 | 7.618 | 7.545 | 7.547 | 82,965 | -0.05(-0.60%) |
Apr 08, 2011 | 7.618 | 7.644 | 7.592 | 7.592 | 78,077 | -0.01(-0.17%) |
Apr 07, 2011 | 7.611 | 7.631 | 7.592 | 7.605 | 70,199 | -0.01(-0.08%) |
Apr 06, 2011 | 7.637 | 7.650 | 7.611 | 7.611 | 98,903 | -0.03(-0.42%) |
Apr 05, 2011 | 7.624 | 7.676 | 7.624 | 7.644 | 93,711 | +0.01(+0.17%) |
Apr 04, 2011 | 7.644 | 7.747 | 7.624 | 7.631 | 110,165 | -0.01(-0.17%) |
Apr 01, 2011 | 7.592 | 7.702 | 7.560 | 7.644 | 106,021 | +0.06(+0.85%) |
Mar 31, 2011 | 7.540 | 7.585 | 7.540 | 7.579 | 67,875 | +0.03(+0.34%) |
Mar 30, 2011 | 7.592 | 7.598 | 7.527 | 7.553 | 124,752 | -0.01(-0.17%) |
Mar 29, 2011 | 7.553 | 7.583 | 7.508 | 7.566 | 76,981 | +0.04(+0.52%) |
Mar 28, 2011 | 7.534 | 7.592 | 7.508 | 7.527 | 220,006 | +0.03(+0.34%) |
Mar 25, 2011 | 7.476 | 7.514 | 7.463 | 7.501 | 36,538 | +0.00(+0.00%) |
Mar 24, 2011 | 7.527 | 7.527 | 7.463 | 7.501 | 78,217 | +0.00(+0.00%) |
Mar 23, 2011 | 7.476 | 7.521 | 7.463 | 7.501 | 61,128 | +0.03(+0.35%) |
Mar 22, 2011 | 7.495 | 7.521 | 7.456 | 7.476 | 49,564 | -0.04(-0.52%) |
Mar 21, 2011 | 7.501 | 7.521 | 7.482 | 7.514 | 65,810 | +0.05(+0.61%) |
Mar 18, 2011 | 7.495 | 7.527 | 7.463 | 7.469 | 87,918 | -0.03(-0.34%) |
Mar 17, 2011 | 7.547 | 7.566 | 7.417 | 7.495 | 135,621 | +0.01(+0.09%) |
Mar 16, 2011 | 7.514 | 7.585 | 7.463 | 7.488 | 111,694 | -0.01(-0.17%) |
Mar 15, 2011 | 7.482 | 7.579 | 7.476 | 7.501 | 77,022 | +0.03(+0.35%) |
Mar 14, 2011 | 7.437 | 7.566 | 7.437 | 7.476 | 57,522 | +0.04(+0.52%) |
Mar 11, 2011 | 7.450 | 7.501 | 7.423 | 7.437 | 53,569 | -0.07(-0.95%) |
Mar 10, 2011 | 7.572 | 7.592 | 7.443 | 7.508 | 179,273 | -0.06(-0.85%) |
Mar 09, 2011 | 7.553 | 7.611 | 7.527 | 7.572 | 81,509 | +0.03(+0.34%) |
Mar 08, 2011 | 7.527 | 7.585 | 7.527 | 7.547 | 178,554 | +0.01(+0.09%) |
Mar 07, 2011 | 7.566 | 7.566 | 7.508 | 7.540 | 89,823 | +0.01(+0.09%) |
Mar 04, 2011 | 7.508 | 7.572 | 7.495 | 7.534 | 181,412 | +0.03(+0.34%) |
Mar 03, 2011 | 7.521 | 7.605 | 7.508 | 7.508 | 137,821 | +0.01(+0.09%) |
Mar 02, 2011 | 7.501 | 7.553 | 7.430 | 7.501 | 102,547 | +0.01(+0.17%) |