Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.847 | 7.847 | 7.809 | 7.836 | 8,022 | +0.02(+0.28%) |
May 23, 2011 | 7.803 | 7.831 | 7.802 | 7.814 | 18,582 | +0.02(+0.21%) |
May 20, 2011 | 7.776 | 7.825 | 7.776 | 7.798 | 33,802 | +0.00(+0.03%) |
May 19, 2011 | 7.754 | 7.803 | 7.754 | 7.796 | 19,566 | +0.04(+0.54%) |
May 18, 2011 | 7.781 | 7.781 | 7.754 | 7.754 | 3,237 | -0.02(-0.21%) |
May 17, 2011 | 7.781 | 7.781 | 7.754 | 7.770 | 19,710 | +0.01(+0.14%) |
May 16, 2011 | 7.770 | 7.798 | 7.743 | 7.759 | 19,611 | -0.01(-0.07%) |
May 13, 2011 | 7.770 | 7.774 | 7.742 | 7.765 | 7,828 | +0.01(+0.11%) |
May 12, 2011 | 7.716 | 7.757 | 7.716 | 7.757 | 8,635 | +0.04(+0.52%) |
May 11, 2011 | 7.771 | 7.853 | 7.684 | 7.716 | 56,298 | -0.08(-0.98%) |
May 10, 2011 | 7.765 | 7.807 | 7.733 | 7.793 | 14,396 | +0.02(+0.21%) |
May 09, 2011 | 7.662 | 7.776 | 7.657 | 7.776 | 48,308 | +0.07(+0.85%) |
May 06, 2011 | 7.706 | 7.732 | 7.689 | 7.711 | 13,017 | +0.03(+0.34%) |
May 05, 2011 | 7.673 | 7.711 | 7.673 | 7.685 | 9,100 | +0.01(+0.08%) |
May 04, 2011 | 7.673 | 7.700 | 7.673 | 7.678 | 39,378 | -0.03(-0.35%) |
May 03, 2011 | 7.684 | 7.711 | 7.646 | 7.706 | 28,413 | +0.00(+0.00%) |
May 02, 2011 | 7.706 | 7.706 | 7.706 | 7.706 | 21,922 | +0.07(+0.93%) |
Apr 29, 2011 | 7.608 | 7.651 | 7.586 | 7.635 | 14,110 | +0.03(+0.36%) |
Apr 28, 2011 | 7.657 | 7.678 | 7.608 | 7.608 | 14,947 | -0.02(-0.21%) |
Apr 27, 2011 | 7.613 | 7.684 | 7.613 | 7.624 | 16,163 | -0.00(-0.05%) |
Apr 26, 2011 | 7.564 | 7.640 | 7.542 | 7.628 | 26,250 | +0.10(+1.27%) |
Apr 25, 2011 | 7.520 | 7.575 | 7.520 | 7.532 | 30,933 | -0.02(-0.27%) |
Apr 21, 2011 | 7.542 | 7.569 | 7.515 | 7.553 | 11,989 | +0.03(+0.36%) |
Apr 20, 2011 | 7.482 | 7.559 | 7.471 | 7.526 | 29,994 | +0.09(+1.17%) |
Apr 19, 2011 | 7.439 | 7.460 | 7.428 | 7.439 | 21,277 | +0.01(+0.15%) |
Apr 18, 2011 | 7.406 | 7.450 | 7.347 | 7.428 | 19,382 | +0.00(+0.00%) |
Apr 15, 2011 | 7.460 | 7.460 | 7.390 | 7.428 | 48,677 | -0.04(-0.51%) |
Apr 14, 2011 | 7.444 | 7.482 | 7.444 | 7.466 | 18,108 | +0.01(+0.15%) |
Apr 13, 2011 | 7.580 | 7.580 | 7.444 | 7.455 | 51,880 | -0.12(-1.59%) |
Apr 12, 2011 | 7.651 | 7.651 | 7.576 | 7.576 | 17,321 | -0.04(-0.50%) |
Apr 11, 2011 | 7.662 | 7.673 | 7.565 | 7.614 | 42,940 | -0.08(-0.99%) |
Apr 08, 2011 | 7.743 | 7.743 | 7.684 | 7.689 | 16,251 | -0.05(-0.63%) |
Apr 07, 2011 | 7.716 | 7.738 | 7.711 | 7.738 | 10,955 | +0.05(+0.70%) |
Apr 06, 2011 | 7.754 | 7.754 | 7.684 | 7.684 | 25,060 | -0.06(-0.84%) |
Apr 05, 2011 | 7.798 | 7.798 | 7.749 | 7.749 | 10,293 | -0.03(-0.35%) |
Apr 04, 2011 | 7.792 | 7.819 | 7.738 | 7.776 | 43,348 | -0.05(-0.62%) |
Apr 01, 2011 | 7.798 | 7.825 | 7.798 | 7.825 | 46,374 | +0.07(+0.85%) |
Mar 31, 2011 | 7.770 | 7.770 | 7.738 | 7.759 | 9,992 | +0.02(+0.20%) |
Mar 30, 2011 | 7.760 | 7.803 | 7.740 | 7.743 | 11,405 | -0.05(-0.63%) |
Mar 29, 2011 | 7.706 | 7.808 | 7.700 | 7.792 | 112,252 | +0.10(+1.27%) |
Mar 28, 2011 | 7.576 | 7.706 | 7.576 | 7.695 | 25,218 | +0.08(+0.99%) |
Mar 25, 2011 | 7.538 | 7.619 | 7.538 | 7.619 | 21,514 | +0.06(+0.79%) |
Mar 24, 2011 | 7.478 | 7.559 | 7.478 | 7.559 | 22,335 | +0.06(+0.79%) |
Mar 23, 2011 | 7.467 | 7.500 | 7.424 | 7.500 | 23,358 | +0.04(+0.51%) |
Mar 22, 2011 | 7.462 | 7.479 | 7.462 | 7.462 | 11,472 | -0.03(-0.43%) |
Mar 21, 2011 | 7.505 | 7.505 | 7.467 | 7.495 | 27,182 | +0.03(+0.44%) |
Mar 18, 2011 | 7.435 | 7.484 | 7.430 | 7.462 | 17,753 | +0.02(+0.29%) |
Mar 17, 2011 | 7.451 | 7.451 | 7.428 | 7.440 | 4,492 | +0.04(+0.58%) |
Mar 16, 2011 | 7.413 | 7.478 | 7.397 | 7.397 | 25,532 | -0.02(-0.22%) |
Mar 15, 2011 | 7.386 | 7.435 | 7.381 | 7.413 | 33,399 | -0.02(-0.29%) |
Mar 14, 2011 | 7.440 | 7.473 | 7.430 | 7.435 | 14,895 | -0.02(-0.29%) |
Mar 11, 2011 | 7.451 | 7.484 | 7.419 | 7.457 | 19,324 | +0.02(+0.28%) |
Mar 10, 2011 | 7.371 | 7.436 | 7.371 | 7.436 | 18,197 | -0.01(-0.16%) |
Mar 09, 2011 | 7.436 | 7.457 | 7.409 | 7.447 | 34,417 | +0.03(+0.45%) |
Mar 08, 2011 | 7.404 | 7.420 | 7.387 | 7.414 | 21,104 | +0.04(+0.58%) |
Mar 07, 2011 | 7.404 | 7.419 | 7.355 | 7.371 | 32,238 | -0.02(-0.29%) |
Mar 04, 2011 | 7.409 | 7.412 | 7.334 | 7.393 | 31,890 | -0.02(-0.22%) |
Mar 03, 2011 | 7.387 | 7.414 | 7.382 | 7.409 | 69,561 | +0.05(+0.66%) |
Mar 02, 2011 | 7.366 | 7.404 | 7.344 | 7.361 | 30,450 | -0.02(-0.29%) |