Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.690 | 7.690 | 7.600 | 7.620 | 32,907 | -0.05(-0.65%) |
May 23, 2011 | 7.630 | 7.680 | 7.630 | 7.670 | 23,243 | -0.06(-0.77%) |
May 20, 2011 | 7.750 | 7.750 | 7.696 | 7.730 | 15,986 | -0.00(-0.00%) |
May 19, 2011 | 7.710 | 7.750 | 7.680 | 7.730 | 15,321 | +0.02(+0.26%) |
May 18, 2011 | 7.700 | 7.710 | 7.620 | 7.710 | 22,299 | +0.04(+0.52%) |
May 17, 2011 | 7.720 | 7.720 | 7.630 | 7.670 | 19,938 | -0.02(-0.26%) |
May 16, 2011 | 7.740 | 7.760 | 7.688 | 7.690 | 17,628 | -0.04(-0.52%) |
May 13, 2011 | 7.710 | 7.750 | 7.650 | 7.730 | 15,528 | +0.00(+0.00%) |
May 12, 2011 | 7.720 | 7.750 | 7.667 | 7.730 | 15,041 | +0.01(+0.13%) |
May 11, 2011 | 7.700 | 7.720 | 7.650 | 7.720 | 25,752 | +0.03(+0.39%) |
May 10, 2011 | 7.730 | 7.730 | 7.680 | 7.690 | 17,614 | -0.08(-1.03%) |
May 09, 2011 | 7.710 | 7.770 | 7.700 | 7.770 | 19,202 | +0.06(+0.78%) |
May 06, 2011 | 7.690 | 7.760 | 7.670 | 7.710 | 21,058 | +0.03(+0.39%) |
May 05, 2011 | 7.700 | 7.760 | 7.670 | 7.680 | 21,883 | -0.08(-1.03%) |
May 04, 2011 | 7.780 | 7.800 | 7.680 | 7.760 | 42,163 | -0.02(-0.26%) |
May 03, 2011 | 7.780 | 7.780 | 7.720 | 7.780 | 30,476 | -0.02(-0.26%) |
May 02, 2011 | 7.770 | 7.800 | 7.770 | 7.800 | 49,593 | +0.02(+0.26%) |
Apr 29, 2011 | 7.770 | 7.790 | 7.620 | 7.780 | 47,624 | +0.04(+0.52%) |
Apr 28, 2011 | 7.750 | 7.760 | 7.720 | 7.740 | 39,064 | +0.02(+0.26%) |
Apr 27, 2011 | 7.740 | 7.740 | 7.700 | 7.720 | 34,173 | +0.02(+0.26%) |
Apr 26, 2011 | 7.670 | 7.700 | 7.590 | 7.700 | 28,433 | +0.06(+0.79%) |
Apr 25, 2011 | 7.670 | 7.680 | 7.611 | 7.640 | 50,928 | -0.04(-0.52%) |
Apr 21, 2011 | 7.640 | 7.680 | 7.600 | 7.680 | 30,550 | +0.02(+0.26%) |
Apr 20, 2011 | 7.630 | 7.680 | 7.610 | 7.660 | 30,695 | +0.07(+0.92%) |
Apr 19, 2011 | 7.540 | 7.650 | 7.500 | 7.590 | 52,418 | +0.07(+0.93%) |
Apr 18, 2011 | 7.560 | 7.560 | 7.500 | 7.520 | 58,812 | -0.04(-0.53%) |
Apr 15, 2011 | 7.570 | 7.620 | 7.550 | 7.560 | 18,097 | -0.02(-0.26%) |
Apr 14, 2011 | 7.530 | 7.670 | 7.500 | 7.580 | 22,751 | +0.01(+0.13%) |
Apr 13, 2011 | 7.540 | 7.640 | 7.510 | 7.570 | 23,830 | +0.04(+0.53%) |
Apr 12, 2011 | 7.530 | 7.560 | 7.510 | 7.530 | 34,837 | -0.04(-0.53%) |
Apr 11, 2011 | 7.610 | 7.620 | 7.570 | 7.570 | 19,767 | -0.02(-0.26%) |
Apr 08, 2011 | 7.640 | 7.670 | 7.590 | 7.590 | 70,301 | -0.05(-0.65%) |
Apr 07, 2011 | 7.670 | 7.670 | 7.570 | 7.640 | 14,613 | +0.01(+0.13%) |
Apr 06, 2011 | 7.650 | 7.670 | 7.611 | 7.630 | 13,750 | +0.02(+0.26%) |
Apr 05, 2011 | 7.670 | 7.670 | 7.600 | 7.610 | 24,216 | -0.03(-0.39%) |
Apr 04, 2011 | 7.580 | 7.640 | 7.580 | 7.640 | 38,159 | +0.04(+0.53%) |
Apr 01, 2011 | 7.580 | 7.650 | 7.580 | 7.600 | 76,525 | +0.02(+0.26%) |
Mar 31, 2011 | 7.570 | 7.600 | 7.510 | 7.580 | 69,475 | -0.02(-0.20%) |
Mar 30, 2011 | 7.600 | 7.600 | 7.590 | 7.595 | 99,999 | -0.00(-0.06%) |
Mar 29, 2011 | 7.550 | 7.600 | 7.520 | 7.600 | 13,877 | +0.04(+0.53%) |
Mar 28, 2011 | 7.570 | 7.600 | 7.560 | 7.560 | 18,372 | -0.04(-0.53%) |
Mar 25, 2011 | 7.580 | 7.600 | 7.490 | 7.600 | 21,648 | +0.05(+0.66%) |
Mar 24, 2011 | 7.600 | 7.600 | 7.490 | 7.550 | 23,231 | +0.00(+0.00%) |
Mar 23, 2011 | 7.480 | 7.590 | 7.470 | 7.550 | 24,758 | +0.05(+0.67%) |
Mar 22, 2011 | 7.540 | 7.540 | 7.483 | 7.500 | 15,980 | -0.02(-0.27%) |
Mar 21, 2011 | 7.520 | 7.526 | 7.490 | 7.520 | 27,215 | +0.08(+1.08%) |
Mar 18, 2011 | 7.430 | 7.450 | 7.420 | 7.440 | 19,573 | +0.00(+0.06%) |
Mar 17, 2011 | 7.430 | 7.436 | 7.350 | 7.436 | 32,594 | +0.09(+1.16%) |
Mar 16, 2011 | 7.400 | 7.500 | 7.320 | 7.350 | 33,643 | -0.06(-0.81%) |
Mar 15, 2011 | 7.350 | 7.440 | 7.350 | 7.410 | 42,344 | -0.07(-0.93%) |
Mar 14, 2011 | 7.550 | 7.570 | 7.440 | 7.480 | 18,185 | -0.05(-0.66%) |
Mar 11, 2011 | 7.500 | 7.531 | 7.410 | 7.530 | 28,215 | +0.07(+0.94%) |
Mar 10, 2011 | 7.600 | 7.600 | 7.450 | 7.460 | 37,408 | -0.14(-1.84%) |
Mar 09, 2011 | 7.650 | 7.660 | 7.560 | 7.600 | 22,946 | -0.05(-0.65%) |
Mar 08, 2011 | 7.560 | 7.650 | 7.560 | 7.650 | 21,748 | +0.07(+0.94%) |
Mar 07, 2011 | 7.590 | 7.650 | 7.530 | 7.578 | 42,333 | +0.04(+0.51%) |
Mar 04, 2011 | 7.630 | 7.640 | 7.540 | 7.540 | 13,948 | -0.11(-1.44%) |
Mar 03, 2011 | 7.550 | 7.650 | 7.550 | 7.650 | 12,274 | +0.09(+1.19%) |
Mar 02, 2011 | 7.530 | 7.579 | 7.410 | 7.560 | 20,592 | +0.03(+0.40%) |