Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.520 | 7.600 | 7.400 | 7.410 | 38,977 | -0.11(-1.46%) |
May 23, 2011 | 7.380 | 7.620 | 7.370 | 7.520 | 69,267 | +0.01(+0.13%) |
May 20, 2011 | 7.590 | 7.660 | 7.440 | 7.510 | 61,385 | -0.05(-0.66%) |
May 19, 2011 | 7.470 | 7.690 | 7.447 | 7.560 | 58,574 | +0.16(+2.16%) |
May 18, 2011 | 7.390 | 7.500 | 7.350 | 7.400 | 39,416 | +0.05(+0.68%) |
May 17, 2011 | 7.420 | 7.510 | 7.200 | 7.350 | 96,639 | -0.15(-2.00%) |
May 16, 2011 | 7.580 | 7.780 | 7.500 | 7.500 | 66,411 | -0.03(-0.40%) |
May 13, 2011 | 8.800 | 8.800 | 7.480 | 7.530 | 143,824 | +0.15(+2.03%) |
May 12, 2011 | 7.220 | 7.630 | 7.120 | 7.380 | 71,366 | +0.06(+0.82%) |
May 11, 2011 | 7.450 | 7.500 | 7.310 | 7.320 | 40,304 | -0.19(-2.53%) |
May 10, 2011 | 7.400 | 7.520 | 7.354 | 7.510 | 48,739 | +0.12(+1.62%) |
May 09, 2011 | 7.220 | 7.410 | 7.220 | 7.390 | 61,991 | +0.23(+3.21%) |
May 06, 2011 | 7.410 | 7.480 | 7.080 | 7.160 | 58,866 | -0.14(-1.92%) |
May 05, 2011 | 7.450 | 7.540 | 7.100 | 7.300 | 88,138 | -0.19(-2.54%) |
May 04, 2011 | 7.500 | 7.581 | 7.460 | 7.490 | 77,347 | -0.10(-1.32%) |
May 03, 2011 | 7.800 | 7.800 | 7.550 | 7.590 | 76,740 | -0.17(-2.19%) |
May 02, 2011 | 7.840 | 7.840 | 7.760 | 7.760 | 63,297 | -0.17(-2.14%) |
Apr 29, 2011 | 7.960 | 8.000 | 7.920 | 7.930 | 113,232 | +0.00(+0.00%) |
Apr 28, 2011 | 7.900 | 7.970 | 7.850 | 7.930 | 64,678 | +0.00(+0.00%) |
Apr 27, 2011 | 8.315 | 8.315 | 7.870 | 7.930 | 59,816 | +0.00(+0.00%) |
Apr 26, 2011 | 7.790 | 7.960 | 7.790 | 7.930 | 87,172 | +0.13(+1.67%) |
Apr 25, 2011 | 7.900 | 7.950 | 7.620 | 7.800 | 55,295 | -0.11(-1.39%) |
Apr 21, 2011 | 8.060 | 8.060 | 7.860 | 7.910 | 77,562 | -0.02(-0.25%) |
Apr 20, 2011 | 7.970 | 7.970 | 7.840 | 7.930 | 84,255 | +0.11(+1.41%) |
Apr 19, 2011 | 7.930 | 7.930 | 7.800 | 7.820 | 85,561 | -0.11(-1.39%) |
Apr 18, 2011 | 7.780 | 7.940 | 7.660 | 7.930 | 98,277 | +0.01(+0.13%) |
Apr 15, 2011 | 7.860 | 7.970 | 7.720 | 7.920 | 108,786 | +0.10(+1.28%) |
Apr 14, 2011 | 7.500 | 7.940 | 7.500 | 7.820 | 37,809 | +0.32(+4.27%) |
Apr 13, 2011 | 7.630 | 7.780 | 7.500 | 7.500 | 73,942 | -0.01(-0.13%) |
Apr 12, 2011 | 7.700 | 7.770 | 7.420 | 7.510 | 153,583 | -0.25(-3.22%) |
Apr 11, 2011 | 7.940 | 7.990 | 7.700 | 7.760 | 36,626 | -0.19(-2.39%) |
Apr 08, 2011 | 8.020 | 8.090 | 7.930 | 7.950 | 28,083 | -0.02(-0.25%) |
Apr 07, 2011 | 7.900 | 8.000 | 7.900 | 7.970 | 38,376 | +0.03(+0.38%) |
Apr 06, 2011 | 8.000 | 8.000 | 7.840 | 7.940 | 42,882 | +0.00(+0.00%) |
Apr 05, 2011 | 7.960 | 8.000 | 7.790 | 7.940 | 43,251 | -0.02(-0.25%) |
Apr 04, 2011 | 7.900 | 7.980 | 7.800 | 7.960 | 21,019 | +0.12(+1.53%) |
Apr 01, 2011 | 7.800 | 7.970 | 7.770 | 7.840 | 35,150 | +0.04(+0.51%) |
Mar 31, 2011 | 7.800 | 7.830 | 7.710 | 7.800 | 41,084 | +0.00(+0.00%) |
Mar 30, 2011 | 7.760 | 7.800 | 7.660 | 7.800 | 28,348 | +0.10(+1.30%) |
Mar 29, 2011 | 7.550 | 7.739 | 7.520 | 7.700 | 26,363 | +0.12(+1.58%) |
Mar 28, 2011 | 7.790 | 7.790 | 7.550 | 7.580 | 28,725 | -0.22(-2.82%) |
Mar 25, 2011 | 7.750 | 7.850 | 7.660 | 7.800 | 33,345 | +0.07(+0.91%) |
Mar 24, 2011 | 7.770 | 7.770 | 7.500 | 7.730 | 41,509 | -0.02(-0.26%) |
Mar 23, 2011 | 7.700 | 7.835 | 7.620 | 7.750 | 65,433 | +0.05(+0.65%) |
Mar 22, 2011 | 7.630 | 7.700 | 7.550 | 7.700 | 69,217 | +0.05(+0.65%) |
Mar 21, 2011 | 7.530 | 7.650 | 7.490 | 7.650 | 76,450 | +0.28(+3.80%) |
Mar 18, 2011 | 7.250 | 7.370 | 7.230 | 7.370 | 68,469 | +0.20(+2.79%) |
Mar 17, 2011 | 7.070 | 7.210 | 7.010 | 7.170 | 66,170 | +0.17(+2.43%) |
Mar 16, 2011 | 7.000 | 7.160 | 6.980 | 7.000 | 87,641 | +0.00(+0.00%) |
Mar 15, 2011 | 6.920 | 7.010 | 6.900 | 7.000 | 96,354 | -0.01(-0.14%) |
Mar 14, 2011 | 7.110 | 7.190 | 7.000 | 7.010 | 79,516 | -0.17(-2.37%) |
Mar 11, 2011 | 7.000 | 7.369 | 6.900 | 7.180 | 77,481 | +0.17(+2.43%) |
Mar 10, 2011 | 7.320 | 7.320 | 6.500 | 7.010 | 268,181 | -0.43(-5.78%) |
Mar 09, 2011 | 7.600 | 7.600 | 7.400 | 7.440 | 30,228 | -0.07(-0.93%) |
Mar 08, 2011 | 7.450 | 7.590 | 7.310 | 7.510 | 59,354 | -0.03(-0.40%) |
Mar 07, 2011 | 7.570 | 7.770 | 7.450 | 7.540 | 111,926 | -0.04(-0.53%) |
Mar 04, 2011 | 7.540 | 7.680 | 7.350 | 7.580 | 51,285 | -0.01(-0.13%) |
Mar 03, 2011 | 7.510 | 7.790 | 7.130 | 7.590 | 64,923 | -0.13(-1.68%) |
Mar 02, 2011 | 7.830 | 7.950 | 7.650 | 7.720 | 89,760 | -0.13(-1.66%) |