Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.200 | 8.200 | 7.950 | 7.980 | 1,594,465 | -0.16(-1.97%) |
May 23, 2011 | 8.210 | 8.320 | 8.130 | 8.140 | 1,130,773 | -0.26(-3.10%) |
May 20, 2011 | 8.420 | 8.510 | 8.340 | 8.400 | 1,090,995 | -0.09(-1.06%) |
May 19, 2011 | 8.530 | 8.550 | 8.330 | 8.490 | 1,480,323 | -0.03(-0.35%) |
May 18, 2011 | 8.300 | 8.590 | 8.300 | 8.520 | 2,513,571 | +0.23(+2.77%) |
May 17, 2011 | 8.260 | 8.300 | 8.120 | 8.290 | 2,016,391 | -0.04(-0.48%) |
May 16, 2011 | 8.460 | 8.560 | 8.330 | 8.330 | 1,654,738 | -0.16(-1.88%) |
May 13, 2011 | 8.600 | 8.670 | 8.450 | 8.490 | 1,721,193 | -0.15(-1.74%) |
May 12, 2011 | 8.400 | 8.690 | 8.330 | 8.640 | 2,174,435 | +0.24(+2.86%) |
May 11, 2011 | 8.550 | 8.680 | 8.380 | 8.400 | 3,102,281 | -0.13(-1.52%) |
May 10, 2011 | 8.490 | 8.740 | 8.421 | 8.530 | 3,684,552 | +0.31(+3.77%) |
May 09, 2011 | 8.070 | 8.250 | 7.970 | 8.220 | 2,665,512 | +0.16(+1.99%) |
May 06, 2011 | 8.060 | 8.200 | 8.020 | 8.060 | 1,880,492 | +0.16(+2.03%) |
May 05, 2011 | 7.770 | 8.110 | 7.770 | 7.900 | 1,657,273 | +0.03(+0.38%) |
May 04, 2011 | 7.820 | 7.970 | 7.690 | 7.870 | 1,391,537 | +0.04(+0.51%) |
May 03, 2011 | 7.960 | 8.060 | 7.768 | 7.830 | 1,462,644 | -0.17(-2.12%) |
May 02, 2011 | 8.000 | 8.220 | 7.990 | 8.000 | 1,528,134 | -0.13(-1.66%) |
Apr 29, 2011 | 8.010 | 8.170 | 7.995 | 8.135 | 1,663,640 | +0.14(+1.81%) |
Apr 28, 2011 | 7.900 | 8.140 | 7.860 | 7.990 | 1,566,906 | +0.05(+0.63%) |
Apr 27, 2011 | 7.850 | 7.940 | 7.800 | 7.940 | 1,587,780 | +0.08(+1.02%) |
Apr 26, 2011 | 7.570 | 7.910 | 7.570 | 7.860 | 1,604,165 | +0.30(+3.97%) |
Apr 25, 2011 | 7.600 | 7.640 | 7.540 | 7.560 | 815,502 | -0.02(-0.26%) |
Apr 21, 2011 | 7.600 | 7.600 | 7.480 | 7.580 | 758,112 | +0.06(+0.80%) |
Apr 20, 2011 | 7.330 | 7.530 | 7.270 | 7.520 | 1,542,720 | +0.42(+5.92%) |
Apr 19, 2011 | 7.040 | 7.110 | 6.995 | 7.100 | 699,079 | +0.06(+0.85%) |
Apr 18, 2011 | 7.100 | 7.140 | 7.000 | 7.040 | 1,090,030 | -0.21(-2.90%) |
Apr 15, 2011 | 7.060 | 7.320 | 7.050 | 7.250 | 1,412,428 | +0.12(+1.68%) |
Apr 14, 2011 | 7.070 | 7.150 | 6.990 | 7.130 | 898,590 | -0.08(-1.11%) |
Apr 13, 2011 | 7.140 | 7.220 | 7.040 | 7.210 | 1,373,689 | +0.10(+1.41%) |
Apr 12, 2011 | 7.230 | 7.230 | 7.000 | 7.110 | 1,496,212 | -0.19(-2.60%) |
Apr 11, 2011 | 7.530 | 7.580 | 7.300 | 7.300 | 886,353 | -0.24(-3.18%) |
Apr 08, 2011 | 7.690 | 7.690 | 7.450 | 7.540 | 1,200,202 | -0.10(-1.31%) |
Apr 07, 2011 | 7.670 | 7.770 | 7.560 | 7.640 | 1,409,531 | -0.04(-0.46%) |
Apr 06, 2011 | 7.500 | 7.700 | 7.490 | 7.675 | 1,689,258 | +0.25(+3.30%) |
Apr 05, 2011 | 7.290 | 7.600 | 7.290 | 7.430 | 1,529,909 | +0.19(+2.62%) |
Apr 04, 2011 | 7.390 | 7.460 | 7.105 | 7.240 | 1,130,532 | -0.10(-1.36%) |
Apr 01, 2011 | 7.430 | 7.470 | 7.300 | 7.340 | 1,179,482 | -0.04(-0.47%) |
Mar 31, 2011 | 7.510 | 7.560 | 7.350 | 7.375 | 1,984,445 | -0.17(-2.19%) |
Mar 30, 2011 | 7.550 | 7.620 | 7.430 | 7.540 | 1,208,673 | +0.03(+0.40%) |
Mar 29, 2011 | 7.370 | 7.510 | 7.240 | 7.510 | 1,573,547 | +0.15(+2.04%) |
Mar 28, 2011 | 7.510 | 7.530 | 7.360 | 7.360 | 1,296,105 | -0.11(-1.47%) |
Mar 25, 2011 | 7.400 | 7.570 | 7.320 | 7.470 | 1,594,446 | +0.10(+1.39%) |
Mar 24, 2011 | 7.280 | 7.590 | 7.280 | 7.367 | 3,191,503 | +0.25(+3.48%) |
Mar 23, 2011 | 7.040 | 7.160 | 6.970 | 7.120 | 1,426,954 | +0.06(+0.85%) |
Mar 22, 2011 | 7.150 | 7.170 | 7.010 | 7.060 | 1,096,295 | -0.07(-0.98%) |
Mar 21, 2011 | 7.225 | 7.250 | 7.000 | 7.130 | 1,401,407 | +0.19(+2.74%) |
Mar 18, 2011 | 6.900 | 6.980 | 6.790 | 6.940 | 3,142,499 | +0.16(+2.36%) |
Mar 17, 2011 | 7.100 | 7.110 | 6.780 | 6.780 | 2,842,392 | -0.18(-2.59%) |
Mar 16, 2011 | 6.850 | 7.100 | 6.790 | 6.960 | 3,798,413 | +0.07(+1.02%) |
Mar 15, 2011 | 6.900 | 7.010 | 6.710 | 6.890 | 4,213,288 | -0.17(-2.41%) |
Mar 14, 2011 | 7.020 | 7.250 | 6.980 | 7.060 | 1,993,420 | -0.02(-0.28%) |
Mar 11, 2011 | 7.110 | 7.330 | 7.020 | 7.080 | 2,627,738 | -0.10(-1.39%) |
Mar 10, 2011 | 7.310 | 7.340 | 7.140 | 7.180 | 2,741,373 | -0.28(-3.75%) |
Mar 09, 2011 | 7.580 | 7.580 | 7.360 | 7.460 | 1,905,894 | -0.12(-1.65%) |
Mar 08, 2011 | 7.610 | 7.820 | 7.480 | 7.585 | 1,556,609 | -0.01(-0.20%) |
Mar 07, 2011 | 7.860 | 7.970 | 7.488 | 7.600 | 2,134,739 | -0.22(-2.81%) |
Mar 04, 2011 | 7.880 | 8.000 | 7.780 | 7.820 | 2,752,745 | -0.08(-1.01%) |
Mar 03, 2011 | 7.800 | 7.930 | 7.740 | 7.900 | 2,132,343 | +0.22(+2.86%) |
Mar 02, 2011 | 7.430 | 7.790 | 7.430 | 7.680 | 2,610,730 | +0.21(+2.88%) |