Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.804 | 7.815 | 7.639 | 7.655 | 28,483 | -0.08(-1.07%) |
May 23, 2011 | 7.710 | 7.820 | 7.710 | 7.738 | 13,478 | -0.03(-0.42%) |
May 20, 2011 | 7.886 | 7.897 | 7.771 | 7.771 | 23,181 | -0.18(-2.28%) |
May 19, 2011 | 8.029 | 8.029 | 7.908 | 7.952 | 11,819 | -0.04(-0.48%) |
May 18, 2011 | 7.865 | 7.991 | 7.837 | 7.991 | 13,112 | +0.12(+1.47%) |
May 17, 2011 | 7.633 | 7.952 | 7.633 | 7.875 | 22,242 | +0.24(+3.10%) |
May 16, 2011 | 7.710 | 7.803 | 7.639 | 7.639 | 39,579 | -0.06(-0.79%) |
May 13, 2011 | 7.776 | 7.802 | 7.699 | 7.699 | 14,238 | -0.10(-1.34%) |
May 12, 2011 | 7.754 | 7.815 | 7.754 | 7.804 | 3,473 | +0.04(+0.57%) |
May 11, 2011 | 7.815 | 7.859 | 7.760 | 7.760 | 13,359 | -0.10(-1.33%) |
May 10, 2011 | 7.831 | 7.864 | 7.738 | 7.864 | 9,017 | +0.08(+0.99%) |
May 09, 2011 | 7.694 | 7.809 | 7.694 | 7.787 | 15,336 | +0.09(+1.14%) |
May 06, 2011 | 7.716 | 8.001 | 7.650 | 7.699 | 12,476 | +0.00(+0.00%) |
May 05, 2011 | 7.688 | 7.798 | 7.688 | 7.699 | 25,792 | -0.01(-0.07%) |
May 04, 2011 | 7.920 | 7.920 | 7.694 | 7.705 | 19,626 | -0.19(-2.44%) |
May 03, 2011 | 8.106 | 8.154 | 7.897 | 7.897 | 10,303 | -0.20(-2.45%) |
May 02, 2011 | 8.194 | 8.243 | 8.095 | 8.095 | 14,365 | -0.07(-0.88%) |
Apr 29, 2011 | 8.111 | 8.199 | 8.068 | 8.166 | 26,728 | +0.07(+0.88%) |
Apr 28, 2011 | 8.111 | 8.111 | 7.980 | 8.095 | 14,003 | -0.02(-0.20%) |
Apr 27, 2011 | 8.068 | 8.111 | 8.040 | 8.111 | 13,810 | +0.01(+0.14%) |
Apr 26, 2011 | 7.809 | 8.126 | 7.809 | 8.101 | 27,110 | +0.30(+3.88%) |
Apr 25, 2011 | 7.804 | 7.809 | 7.754 | 7.798 | 7,259 | +0.01(+0.07%) |
Apr 21, 2011 | 7.875 | 7.875 | 7.754 | 7.793 | 12,625 | +0.03(+0.43%) |
Apr 20, 2011 | 7.914 | 7.919 | 7.727 | 7.760 | 17,420 | +0.00(+0.00%) |
Apr 19, 2011 | 7.853 | 7.853 | 7.738 | 7.760 | 18,293 | -0.03(-0.35%) |
Apr 18, 2011 | 7.903 | 7.903 | 7.754 | 7.787 | 11,925 | -0.20(-2.55%) |
Apr 15, 2011 | 7.721 | 8.002 | 7.721 | 7.991 | 28,516 | +0.24(+3.05%) |
Apr 14, 2011 | 7.738 | 7.804 | 7.727 | 7.754 | 13,216 | -0.02(-0.21%) |
Apr 13, 2011 | 7.963 | 7.963 | 7.699 | 7.771 | 28,285 | -0.09(-1.12%) |
Apr 12, 2011 | 8.018 | 8.052 | 7.859 | 7.859 | 13,641 | -0.17(-2.12%) |
Apr 11, 2011 | 8.271 | 8.271 | 8.018 | 8.029 | 21,759 | -0.23(-2.80%) |
Apr 08, 2011 | 8.557 | 8.557 | 8.260 | 8.260 | 8,322 | -0.21(-2.53%) |
Apr 07, 2011 | 8.527 | 8.606 | 8.331 | 8.474 | 14,396 | -0.16(-1.85%) |
Apr 06, 2011 | 8.469 | 8.777 | 8.397 | 8.634 | 75,658 | +0.17(+2.01%) |
Apr 05, 2011 | 8.397 | 8.463 | 8.392 | 8.463 | 5,953 | +0.02(+0.20%) |
Apr 04, 2011 | 8.397 | 8.452 | 8.310 | 8.447 | 12,690 | +0.13(+1.55%) |
Apr 01, 2011 | 8.280 | 8.339 | 8.258 | 8.318 | 22,409 | +0.04(+0.46%) |
Mar 31, 2011 | 8.307 | 8.312 | 8.226 | 8.280 | 41,903 | -0.08(-0.91%) |
Mar 30, 2011 | 8.307 | 8.356 | 8.242 | 8.356 | 15,060 | +0.20(+2.46%) |
Mar 29, 2011 | 8.117 | 8.177 | 8.046 | 8.155 | 15,224 | +0.04(+0.47%) |
Mar 28, 2011 | 8.139 | 8.171 | 8.106 | 8.117 | 25,354 | -0.17(-2.03%) |
Mar 25, 2011 | 8.025 | 8.301 | 8.014 | 8.285 | 20,453 | +0.28(+3.46%) |
Mar 24, 2011 | 8.014 | 8.084 | 7.856 | 8.008 | 93,416 | +0.00(+0.00%) |
Mar 23, 2011 | 7.742 | 8.008 | 7.742 | 8.008 | 23,828 | +0.24(+3.07%) |
Mar 22, 2011 | 7.677 | 7.802 | 7.606 | 7.769 | 16,504 | +0.09(+1.20%) |
Mar 21, 2011 | 7.590 | 7.677 | 7.525 | 7.677 | 15,044 | +0.15(+2.02%) |
Mar 18, 2011 | 7.460 | 7.563 | 7.406 | 7.525 | 80,063 | +0.11(+1.54%) |
Mar 17, 2011 | 7.476 | 7.492 | 7.357 | 7.411 | 23,594 | +0.07(+0.96%) |
Mar 16, 2011 | 7.503 | 7.514 | 7.275 | 7.340 | 24,684 | -0.14(-1.89%) |
Mar 15, 2011 | 7.612 | 7.634 | 7.471 | 7.482 | 26,108 | -0.17(-2.27%) |
Mar 14, 2011 | 7.780 | 7.807 | 7.650 | 7.655 | 14,742 | -0.16(-2.08%) |
Mar 11, 2011 | 7.710 | 7.840 | 7.710 | 7.818 | 21,124 | +0.13(+1.69%) |
Mar 10, 2011 | 7.905 | 7.905 | 7.688 | 7.688 | 23,485 | -0.35(-4.32%) |
Mar 09, 2011 | 7.905 | 8.035 | 7.905 | 8.035 | 7,041 | +0.05(+0.68%) |
Mar 08, 2011 | 7.829 | 7.997 | 7.829 | 7.981 | 12,961 | +0.12(+1.59%) |
Mar 07, 2011 | 7.987 | 7.987 | 7.856 | 7.856 | 19,722 | -0.08(-1.03%) |
Mar 04, 2011 | 7.981 | 7.981 | 7.927 | 7.938 | 8,581 | -0.06(-0.75%) |
Mar 03, 2011 | 8.030 | 8.030 | 7.900 | 7.997 | 17,252 | +0.06(+0.75%) |
Mar 02, 2011 | 7.927 | 7.970 | 7.824 | 7.938 | 11,165 | +0.05(+0.62%) |