Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.591 | 7.658 | 7.524 | 7.546 | 111,928 | -0.04(-0.59%) |
May 23, 2011 | 7.561 | 7.696 | 7.516 | 7.591 | 66,389 | -0.05(-0.69%) |
May 20, 2011 | 7.658 | 7.741 | 7.539 | 7.644 | 412,435 | -0.04(-0.58%) |
May 19, 2011 | 7.943 | 7.943 | 7.636 | 7.688 | 94,229 | -0.20(-2.56%) |
May 18, 2011 | 7.696 | 7.891 | 7.606 | 7.891 | 106,602 | +0.23(+3.03%) |
May 17, 2011 | 7.636 | 7.703 | 7.606 | 7.658 | 84,630 | -0.02(-0.29%) |
May 16, 2011 | 7.636 | 7.913 | 7.606 | 7.681 | 116,462 | +0.00(+0.00%) |
May 13, 2011 | 7.846 | 7.868 | 7.629 | 7.681 | 102,356 | -0.18(-2.29%) |
May 12, 2011 | 7.644 | 7.861 | 7.644 | 7.861 | 37,913 | +0.20(+2.64%) |
May 11, 2011 | 7.756 | 7.883 | 7.632 | 7.658 | 100,177 | -0.14(-1.82%) |
May 10, 2011 | 7.718 | 7.816 | 7.673 | 7.801 | 61,014 | +0.11(+1.46%) |
May 09, 2011 | 7.658 | 7.748 | 7.599 | 7.688 | 126,283 | -0.01(-0.10%) |
May 06, 2011 | 7.636 | 7.756 | 7.629 | 7.696 | 145,491 | +0.13(+1.68%) |
May 05, 2011 | 7.404 | 7.711 | 7.359 | 7.569 | 338,168 | +0.13(+1.71%) |
May 04, 2011 | 7.606 | 7.606 | 7.426 | 7.441 | 124,977 | -0.13(-1.78%) |
May 03, 2011 | 7.494 | 7.614 | 7.486 | 7.576 | 146,785 | +0.08(+1.10%) |
May 02, 2011 | 7.576 | 7.576 | 7.494 | 7.494 | 190,089 | -0.10(-1.28%) |
Apr 29, 2011 | 7.591 | 7.666 | 7.471 | 7.591 | 238,416 | +0.01(+0.10%) |
Apr 28, 2011 | 7.666 | 7.913 | 7.434 | 7.584 | 537,444 | -0.40(-5.06%) |
Apr 27, 2011 | 8.153 | 8.168 | 7.965 | 7.988 | 64,870 | -0.17(-2.11%) |
Apr 26, 2011 | 8.040 | 8.332 | 8.040 | 8.160 | 141,630 | +0.16(+2.06%) |
Apr 25, 2011 | 8.048 | 8.197 | 7.891 | 7.995 | 64,406 | -0.05(-0.65%) |
Apr 21, 2011 | 7.995 | 8.055 | 7.861 | 8.048 | 69,692 | +0.07(+0.94%) |
Apr 20, 2011 | 8.025 | 8.025 | 7.868 | 7.973 | 53,922 | +0.04(+0.47%) |
Apr 19, 2011 | 7.838 | 8.040 | 7.808 | 7.935 | 80,438 | +0.19(+2.42%) |
Apr 18, 2011 | 7.921 | 7.988 | 7.696 | 7.748 | 85,440 | -0.29(-3.63%) |
Apr 15, 2011 | 7.703 | 8.063 | 7.651 | 8.040 | 87,915 | +0.33(+4.27%) |
Apr 14, 2011 | 7.673 | 7.748 | 7.629 | 7.711 | 101,665 | +0.04(+0.49%) |
Apr 13, 2011 | 7.943 | 7.943 | 7.629 | 7.673 | 58,425 | -0.20(-2.57%) |
Apr 12, 2011 | 7.711 | 7.980 | 7.711 | 7.876 | 108,490 | +0.13(+1.74%) |
Apr 11, 2011 | 7.658 | 7.801 | 7.636 | 7.741 | 65,865 | +0.10(+1.37%) |
Apr 08, 2011 | 7.756 | 7.778 | 7.599 | 7.636 | 94,767 | -0.06(-0.78%) |
Apr 07, 2011 | 7.935 | 7.935 | 7.688 | 7.696 | 68,463 | -0.22(-2.74%) |
Apr 06, 2011 | 7.703 | 7.980 | 7.658 | 7.913 | 45,596 | +0.22(+2.92%) |
Apr 05, 2011 | 7.688 | 7.733 | 7.621 | 7.688 | 105,073 | -0.04(-0.48%) |
Apr 04, 2011 | 7.681 | 7.748 | 7.644 | 7.726 | 92,213 | +0.03(+0.39%) |
Apr 01, 2011 | 7.876 | 7.928 | 7.666 | 7.696 | 135,809 | -0.15(-1.91%) |
Mar 31, 2011 | 7.823 | 7.876 | 7.763 | 7.846 | 93,839 | +0.01(+0.19%) |
Mar 30, 2011 | 7.808 | 7.898 | 7.741 | 7.831 | 92,231 | +0.04(+0.48%) |
Mar 29, 2011 | 7.644 | 7.838 | 7.621 | 7.793 | 183,529 | +0.13(+1.76%) |
Mar 28, 2011 | 7.853 | 7.853 | 7.614 | 7.658 | 60,358 | -0.20(-2.57%) |
Mar 25, 2011 | 7.913 | 8.025 | 7.823 | 7.861 | 52,901 | -0.01(-0.19%) |
Mar 24, 2011 | 8.085 | 8.130 | 7.838 | 7.876 | 59,329 | -0.16(-2.05%) |
Mar 23, 2011 | 7.980 | 8.085 | 7.831 | 8.040 | 57,368 | +0.03(+0.37%) |
Mar 22, 2011 | 8.040 | 8.212 | 7.943 | 8.010 | 34,535 | -0.01(-0.19%) |
Mar 21, 2011 | 8.003 | 8.063 | 7.965 | 8.025 | 51,408 | +0.11(+1.42%) |
Mar 18, 2011 | 7.973 | 8.189 | 7.906 | 7.913 | 267,440 | +0.00(+0.00%) |
Mar 17, 2011 | 7.726 | 7.943 | 7.666 | 7.913 | 63,061 | +0.26(+3.42%) |
Mar 16, 2011 | 7.756 | 7.756 | 7.486 | 7.651 | 147,485 | -0.13(-1.64%) |
Mar 15, 2011 | 7.748 | 8.063 | 7.703 | 7.778 | 110,655 | -0.28(-3.53%) |
Mar 14, 2011 | 8.048 | 8.190 | 8.018 | 8.063 | 66,442 | -0.04(-0.46%) |
Mar 11, 2011 | 8.287 | 8.287 | 8.004 | 8.100 | 51,401 | -0.22(-2.70%) |
Mar 10, 2011 | 8.579 | 8.579 | 8.287 | 8.325 | 71,346 | -0.33(-3.81%) |
Mar 09, 2011 | 8.460 | 8.684 | 8.460 | 8.654 | 71,061 | +0.16(+1.85%) |
Mar 08, 2011 | 8.325 | 8.609 | 8.302 | 8.497 | 147,608 | +0.18(+2.16%) |
Mar 07, 2011 | 8.467 | 8.467 | 8.100 | 8.317 | 83,549 | -0.15(-1.77%) |
Mar 04, 2011 | 8.452 | 8.489 | 8.287 | 8.467 | 90,951 | +0.02(+0.27%) |
Mar 03, 2011 | 8.317 | 8.489 | 8.265 | 8.445 | 102,755 | +0.19(+2.36%) |
Mar 02, 2011 | 8.295 | 8.295 | 8.160 | 8.250 | 143,757 | -0.03(-0.36%) |