Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.483 | 7.483 | 7.426 | 7.455 | 39,919 | +0.01(+0.19%) |
May 23, 2011 | 7.458 | 7.458 | 7.405 | 7.441 | 28,415 | -0.07(-0.93%) |
May 20, 2011 | 7.564 | 7.601 | 7.497 | 7.511 | 35,659 | -0.09(-1.18%) |
May 19, 2011 | 7.595 | 7.651 | 7.592 | 7.601 | 28,497 | +0.04(+0.52%) |
May 18, 2011 | 7.550 | 7.567 | 7.455 | 7.562 | 27,741 | +0.09(+1.24%) |
May 17, 2011 | 7.463 | 7.492 | 7.396 | 7.469 | 30,453 | +0.01(+0.15%) |
May 16, 2011 | 7.606 | 7.651 | 7.458 | 7.458 | 34,802 | -0.17(-2.21%) |
May 13, 2011 | 7.685 | 7.690 | 7.623 | 7.626 | 21,736 | -0.14(-1.77%) |
May 12, 2011 | 7.525 | 7.791 | 7.514 | 7.763 | 71,150 | +0.24(+3.20%) |
May 11, 2011 | 7.690 | 7.690 | 7.520 | 7.522 | 42,545 | -0.15(-1.94%) |
May 10, 2011 | 7.567 | 7.775 | 7.542 | 7.671 | 83,353 | +0.11(+1.48%) |
May 09, 2011 | 7.567 | 7.626 | 7.475 | 7.559 | 58,123 | +0.10(+1.39%) |
May 06, 2011 | 7.522 | 7.567 | 7.455 | 7.455 | 19,531 | +0.02(+0.30%) |
May 05, 2011 | 7.497 | 7.520 | 7.427 | 7.433 | 32,126 | -0.05(-0.67%) |
May 04, 2011 | 7.651 | 7.749 | 7.469 | 7.483 | 64,809 | -0.06(-0.85%) |
May 03, 2011 | 7.626 | 7.651 | 7.514 | 7.548 | 49,581 | -0.03(-0.44%) |
May 02, 2011 | 7.623 | 7.646 | 7.559 | 7.581 | 66,750 | +0.00(+0.00%) |
Apr 29, 2011 | 7.335 | 7.654 | 7.312 | 7.581 | 59,597 | +0.27(+3.68%) |
Apr 28, 2011 | 7.284 | 7.312 | 7.231 | 7.312 | 11,635 | +0.08(+1.05%) |
Apr 27, 2011 | 7.279 | 7.323 | 7.220 | 7.236 | 16,577 | -0.07(-0.96%) |
Apr 26, 2011 | 7.133 | 7.318 | 7.125 | 7.307 | 28,062 | +0.16(+2.24%) |
Apr 25, 2011 | 7.122 | 7.150 | 7.105 | 7.147 | 47,062 | +0.00(+0.00%) |
Apr 21, 2011 | 7.178 | 7.211 | 7.105 | 7.147 | 43,572 | -0.04(-0.55%) |
Apr 20, 2011 | 7.158 | 7.224 | 7.130 | 7.186 | 42,356 | +0.05(+0.71%) |
Apr 19, 2011 | 7.379 | 7.379 | 7.113 | 7.136 | 28,740 | -0.21(-2.86%) |
Apr 18, 2011 | 7.477 | 7.503 | 7.248 | 7.346 | 80,477 | -0.19(-2.49%) |
Apr 15, 2011 | 7.497 | 7.534 | 7.461 | 7.534 | 62,005 | +0.01(+0.11%) |
Apr 14, 2011 | 7.517 | 7.545 | 7.427 | 7.525 | 20,605 | +0.00(+0.00%) |
Apr 13, 2011 | 7.604 | 7.637 | 7.517 | 7.525 | 37,956 | -0.01(-0.15%) |
Apr 12, 2011 | 7.550 | 7.629 | 7.534 | 7.536 | 30,356 | -0.06(-0.77%) |
Apr 11, 2011 | 7.514 | 7.632 | 7.514 | 7.595 | 39,880 | +0.07(+0.93%) |
Apr 08, 2011 | 7.733 | 7.733 | 7.525 | 7.525 | 29,593 | -0.17(-2.19%) |
Apr 07, 2011 | 7.735 | 7.761 | 7.674 | 7.693 | 8,991 | -0.09(-1.12%) |
Apr 06, 2011 | 7.716 | 7.780 | 7.660 | 7.780 | 14,668 | +0.07(+0.91%) |
Apr 05, 2011 | 7.814 | 7.832 | 7.640 | 7.710 | 38,638 | -0.11(-1.36%) |
Apr 04, 2011 | 7.808 | 7.817 | 7.761 | 7.817 | 14,893 | -0.02(-0.25%) |
Apr 01, 2011 | 7.735 | 7.845 | 7.693 | 7.836 | 58,986 | +0.06(+0.76%) |
Mar 31, 2011 | 7.763 | 7.777 | 7.500 | 7.777 | 102,170 | +0.06(+0.76%) |
Mar 30, 2011 | 7.592 | 7.719 | 7.584 | 7.719 | 12,677 | +0.13(+1.66%) |
Mar 29, 2011 | 7.559 | 7.592 | 7.522 | 7.592 | 19,560 | +0.08(+1.12%) |
Mar 28, 2011 | 7.562 | 7.562 | 7.469 | 7.508 | 26,171 | +0.04(+0.60%) |
Mar 25, 2011 | 7.413 | 7.520 | 7.410 | 7.463 | 25,386 | +0.07(+0.91%) |
Mar 24, 2011 | 7.435 | 7.483 | 7.360 | 7.396 | 32,265 | -0.05(-0.71%) |
Mar 23, 2011 | 7.466 | 7.492 | 7.444 | 7.449 | 44,129 | -0.04(-0.56%) |
Mar 22, 2011 | 7.480 | 7.531 | 7.459 | 7.492 | 17,608 | -0.02(-0.26%) |
Mar 21, 2011 | 7.402 | 7.511 | 7.363 | 7.511 | 57,063 | +0.11(+1.55%) |
Mar 18, 2011 | 7.455 | 7.455 | 7.335 | 7.396 | 102,613 | +0.03(+0.34%) |
Mar 17, 2011 | 7.463 | 7.489 | 7.337 | 7.371 | 18,275 | +0.04(+0.54%) |
Mar 16, 2011 | 7.438 | 7.438 | 7.301 | 7.332 | 29,058 | -0.06(-0.76%) |
Mar 15, 2011 | 7.243 | 7.410 | 7.243 | 7.388 | 35,283 | +0.03(+0.34%) |
Mar 14, 2011 | 7.366 | 7.432 | 7.357 | 7.363 | 27,767 | -0.05(-0.71%) |
Mar 11, 2011 | 7.354 | 7.485 | 7.316 | 7.416 | 23,522 | +0.06(+0.87%) |
Mar 10, 2011 | 7.441 | 7.441 | 7.282 | 7.352 | 108,888 | -0.10(-1.31%) |
Mar 09, 2011 | 7.452 | 7.463 | 7.391 | 7.449 | 13,581 | -0.00(-0.04%) |
Mar 08, 2011 | 7.318 | 7.452 | 7.318 | 7.452 | 24,835 | +0.12(+1.67%) |
Mar 07, 2011 | 7.341 | 7.401 | 7.254 | 7.329 | 40,158 | -0.04(-0.53%) |
Mar 04, 2011 | 7.404 | 7.501 | 7.360 | 7.368 | 27,023 | -0.04(-0.49%) |
Mar 03, 2011 | 7.457 | 7.460 | 7.335 | 7.404 | 72,971 | +0.00(+0.00%) |
Mar 02, 2011 | 7.443 | 7.443 | 7.379 | 7.404 | 25,080 | -0.04(-0.56%) |