Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.179 | 8.179 | 8.095 | 8.130 | 3,205,310 | -0.04(-0.53%) |
May 23, 2011 | 8.175 | 8.189 | 8.111 | 8.173 | 2,351,622 | -0.03(-0.33%) |
May 20, 2011 | 8.226 | 8.239 | 8.146 | 8.200 | 2,312,490 | -0.06(-0.72%) |
May 19, 2011 | 8.212 | 8.294 | 8.200 | 8.259 | 3,952,781 | +0.09(+1.06%) |
May 18, 2011 | 8.015 | 8.179 | 7.994 | 8.173 | 3,735,819 | +0.15(+1.90%) |
May 17, 2011 | 7.976 | 8.027 | 7.937 | 8.021 | 2,717,244 | +0.02(+0.28%) |
May 16, 2011 | 7.996 | 8.062 | 7.966 | 7.998 | 2,552,644 | -0.03(-0.43%) |
May 13, 2011 | 8.093 | 8.140 | 8.015 | 8.033 | 3,288,267 | -0.06(-0.74%) |
May 12, 2011 | 7.933 | 8.113 | 7.889 | 8.093 | 5,380,418 | +0.21(+2.69%) |
May 11, 2011 | 7.947 | 7.966 | 7.877 | 7.881 | 3,915,283 | -0.05(-0.60%) |
May 10, 2011 | 7.871 | 7.933 | 7.826 | 7.929 | 2,144,813 | +0.07(+0.84%) |
May 09, 2011 | 7.735 | 7.867 | 7.713 | 7.863 | 2,745,342 | +0.14(+1.75%) |
May 06, 2011 | 7.637 | 7.731 | 7.631 | 7.727 | 3,095,929 | +0.11(+1.43%) |
May 05, 2011 | 7.627 | 7.661 | 7.571 | 7.618 | 3,887,277 | -0.06(-0.83%) |
May 04, 2011 | 7.655 | 7.700 | 7.598 | 7.682 | 4,064,474 | -0.00(-0.03%) |
May 03, 2011 | 7.725 | 7.744 | 7.639 | 7.684 | 2,071,450 | -0.04(-0.53%) |
May 02, 2011 | 7.728 | 7.731 | 7.717 | 7.725 | 1,563,554 | +0.03(+0.45%) |
Apr 29, 2011 | 7.581 | 7.692 | 7.581 | 7.690 | 1,913,177 | +0.08(+1.11%) |
Apr 28, 2011 | 7.631 | 7.672 | 7.587 | 7.606 | 2,638,010 | -0.03(-0.40%) |
Apr 27, 2011 | 7.680 | 7.680 | 7.563 | 7.637 | 3,354,846 | -0.03(-0.38%) |
Apr 26, 2011 | 7.637 | 7.676 | 7.624 | 7.666 | 2,295,021 | +0.02(+0.21%) |
Apr 25, 2011 | 7.670 | 7.670 | 7.624 | 7.649 | 1,108,541 | -0.01(-0.16%) |
Apr 21, 2011 | 7.700 | 7.715 | 7.639 | 7.661 | 1,760,506 | -0.02(-0.21%) |
Apr 20, 2011 | 7.622 | 7.678 | 7.594 | 7.678 | 1,954,889 | +0.12(+1.58%) |
Apr 19, 2011 | 7.616 | 7.641 | 7.546 | 7.559 | 2,270,617 | +0.00(+0.03%) |
Apr 18, 2011 | 7.550 | 7.571 | 7.511 | 7.557 | 2,274,467 | -0.02(-0.33%) |
Apr 15, 2011 | 7.596 | 7.659 | 7.579 | 7.581 | 2,695,784 | -0.04(-0.54%) |
Apr 14, 2011 | 7.563 | 7.645 | 7.537 | 7.622 | 1,889,912 | +0.05(+0.62%) |
Apr 13, 2011 | 7.618 | 7.639 | 7.567 | 7.575 | 2,097,076 | -0.02(-0.30%) |
Apr 12, 2011 | 7.590 | 7.624 | 7.499 | 7.598 | 3,587,363 | -0.02(-0.30%) |
Apr 11, 2011 | 7.637 | 7.658 | 7.604 | 7.620 | 1,972,041 | -0.00(-0.03%) |
Apr 08, 2011 | 7.581 | 7.631 | 7.557 | 7.622 | 1,814,085 | +0.06(+0.79%) |
Apr 07, 2011 | 7.614 | 7.627 | 7.544 | 7.563 | 2,187,995 | -0.05(-0.67%) |
Apr 06, 2011 | 7.622 | 7.631 | 7.596 | 7.614 | 2,325,018 | +0.05(+0.60%) |
Apr 05, 2011 | 7.474 | 7.585 | 7.472 | 7.569 | 1,822,753 | +0.08(+1.13%) |
Apr 04, 2011 | 7.542 | 7.548 | 7.470 | 7.485 | 2,061,160 | -0.06(-0.79%) |
Apr 01, 2011 | 7.497 | 7.557 | 7.481 | 7.544 | 2,377,399 | +0.08(+1.05%) |
Mar 31, 2011 | 7.487 | 7.516 | 7.456 | 7.466 | 2,312,645 | -0.01(-0.14%) |
Mar 30, 2011 | 7.470 | 7.514 | 7.466 | 7.477 | 1,632,610 | +0.03(+0.39%) |
Mar 29, 2011 | 7.357 | 7.456 | 7.357 | 7.448 | 1,951,930 | +0.09(+1.17%) |
Mar 28, 2011 | 7.374 | 7.403 | 7.353 | 7.361 | 2,717,229 | +0.02(+0.34%) |
Mar 25, 2011 | 7.433 | 7.446 | 7.331 | 7.337 | 2,490,479 | -0.06(-0.86%) |
Mar 24, 2011 | 7.390 | 7.421 | 7.349 | 7.401 | 2,469,375 | +0.03(+0.39%) |
Mar 23, 2011 | 7.421 | 7.421 | 7.292 | 7.372 | 2,846,877 | -0.08(-1.10%) |
Mar 22, 2011 | 7.440 | 7.483 | 7.419 | 7.454 | 2,747,854 | +0.01(+0.19%) |
Mar 21, 2011 | 7.429 | 7.440 | 7.382 | 7.440 | 3,599,434 | +0.07(+0.92%) |
Mar 18, 2011 | 7.429 | 7.429 | 7.339 | 7.372 | 5,015,025 | -0.01(-0.19%) |
Mar 17, 2011 | 7.261 | 7.386 | 7.253 | 7.386 | 3,503,861 | +0.15(+2.04%) |
Mar 16, 2011 | 7.158 | 7.242 | 7.098 | 7.238 | 5,480,634 | +0.08(+1.09%) |
Mar 15, 2011 | 7.290 | 7.199 | 7.142 | 7.160 | 7,448,967 | -0.13(-1.78%) |
Mar 14, 2011 | 7.288 | 7.304 | 7.226 | 7.290 | 2,091,089 | -0.05(-0.70%) |
Mar 11, 2011 | 7.316 | 7.366 | 7.283 | 7.341 | 2,588,934 | +0.08(+1.16%) |
Mar 10, 2011 | 7.261 | 7.277 | 7.186 | 7.257 | 3,462,130 | -0.03(-0.44%) |
Mar 09, 2011 | 7.291 | 7.297 | 7.247 | 7.289 | 2,470,690 | +0.04(+0.55%) |
Mar 08, 2011 | 7.187 | 7.263 | 7.177 | 7.249 | 3,082,636 | +0.07(+0.92%) |
Mar 07, 2011 | 7.293 | 7.311 | 7.155 | 7.183 | 4,139,190 | -0.10(-1.32%) |
Mar 04, 2011 | 7.309 | 7.314 | 7.263 | 7.279 | 2,852,566 | -0.01(-0.19%) |
Mar 03, 2011 | 7.307 | 7.311 | 7.271 | 7.293 | 2,277,492 | +0.02(+0.33%) |
Mar 02, 2011 | 7.289 | 7.319 | 7.231 | 7.269 | 3,674,006 | -0.02(-0.25%) |