Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.355 | 7.362 | 7.261 | 7.295 | 22,480 | -0.06(-0.82%) |
May 23, 2011 | 7.281 | 7.355 | 7.281 | 7.355 | 16,087 | +0.03(+0.46%) |
May 20, 2011 | 7.376 | 7.447 | 7.322 | 7.322 | 45,474 | -0.08(-1.09%) |
May 19, 2011 | 7.477 | 7.477 | 7.376 | 7.403 | 12,480 | -0.07(-0.90%) |
May 18, 2011 | 7.396 | 7.490 | 7.362 | 7.470 | 18,931 | +0.08(+1.10%) |
May 17, 2011 | 7.362 | 7.423 | 7.342 | 7.389 | 10,807 | +0.00(+0.00%) |
May 16, 2011 | 7.396 | 7.477 | 7.382 | 7.389 | 22,088 | -0.03(-0.36%) |
May 13, 2011 | 7.429 | 7.456 | 7.362 | 7.416 | 10,870 | -0.04(-0.54%) |
May 12, 2011 | 7.362 | 7.490 | 7.362 | 7.456 | 15,081 | +0.10(+1.37%) |
May 11, 2011 | 7.450 | 7.483 | 7.355 | 7.355 | 22,281 | -0.13(-1.71%) |
May 10, 2011 | 7.578 | 7.578 | 7.429 | 7.483 | 15,412 | -0.05(-0.72%) |
May 09, 2011 | 7.403 | 7.537 | 7.376 | 7.537 | 12,060 | +0.11(+1.54%) |
May 06, 2011 | 7.403 | 7.436 | 7.382 | 7.423 | 13,364 | +0.05(+0.73%) |
May 05, 2011 | 7.355 | 7.403 | 7.308 | 7.369 | 25,675 | -0.01(-0.18%) |
May 04, 2011 | 7.416 | 7.436 | 7.362 | 7.382 | 30,677 | -0.02(-0.27%) |
May 03, 2011 | 7.409 | 7.477 | 7.389 | 7.403 | 18,141 | +0.01(+0.09%) |
May 02, 2011 | 7.456 | 7.605 | 7.389 | 7.396 | 22,867 | -0.12(-1.61%) |
Apr 29, 2011 | 7.436 | 7.585 | 7.409 | 7.517 | 20,090 | +0.10(+1.36%) |
Apr 28, 2011 | 7.443 | 7.477 | 7.369 | 7.416 | 15,758 | -0.02(-0.27%) |
Apr 27, 2011 | 7.450 | 7.470 | 7.389 | 7.436 | 9,901 | -0.01(-0.18%) |
Apr 26, 2011 | 7.362 | 7.497 | 7.362 | 7.450 | 8,624 | +0.09(+1.28%) |
Apr 25, 2011 | 7.476 | 7.503 | 7.356 | 7.356 | 10,190 | -0.17(-2.23%) |
Apr 21, 2011 | 7.644 | 7.644 | 7.523 | 7.523 | 4,767 | -0.09(-1.15%) |
Apr 20, 2011 | 7.584 | 7.637 | 7.557 | 7.611 | 10,815 | +0.07(+0.98%) |
Apr 19, 2011 | 7.430 | 7.584 | 7.362 | 7.537 | 25,199 | +0.15(+2.00%) |
Apr 18, 2011 | 7.389 | 7.456 | 7.369 | 7.389 | 12,654 | -0.09(-1.17%) |
Apr 15, 2011 | 7.389 | 7.476 | 7.389 | 7.476 | 24,686 | +0.06(+0.81%) |
Apr 14, 2011 | 7.342 | 7.450 | 7.309 | 7.416 | 6,869 | +0.00(+0.00%) |
Apr 13, 2011 | 7.436 | 7.456 | 7.329 | 7.416 | 26,778 | +0.04(+0.55%) |
Apr 12, 2011 | 7.423 | 7.450 | 7.362 | 7.376 | 19,831 | -0.01(-0.09%) |
Apr 11, 2011 | 7.362 | 7.434 | 7.362 | 7.383 | 18,494 | +0.05(+0.73%) |
Apr 08, 2011 | 7.423 | 7.456 | 7.282 | 7.329 | 14,906 | -0.06(-0.82%) |
Apr 07, 2011 | 7.389 | 7.436 | 7.349 | 7.389 | 17,559 | -0.07(-0.90%) |
Apr 06, 2011 | 7.309 | 7.476 | 7.309 | 7.456 | 31,276 | +0.10(+1.37%) |
Apr 05, 2011 | 7.389 | 7.389 | 7.322 | 7.356 | 54,686 | -0.03(-0.45%) |
Apr 04, 2011 | 7.430 | 7.430 | 7.322 | 7.389 | 22,186 | -0.03(-0.36%) |
Apr 01, 2011 | 7.503 | 7.523 | 7.349 | 7.416 | 37,179 | -0.08(-1.07%) |
Mar 31, 2011 | 7.316 | 7.497 | 7.316 | 7.497 | 63,283 | +0.09(+1.27%) |
Mar 30, 2011 | 7.403 | 7.450 | 7.356 | 7.403 | 32,981 | +0.03(+0.36%) |
Mar 29, 2011 | 7.228 | 7.376 | 7.228 | 7.376 | 27,935 | +0.03(+0.36%) |
Mar 28, 2011 | 7.376 | 7.376 | 7.302 | 7.349 | 19,095 | -0.03(-0.36%) |
Mar 25, 2011 | 7.376 | 7.403 | 7.316 | 7.376 | 28,709 | +0.00(+0.00%) |
Mar 24, 2011 | 7.228 | 7.376 | 7.228 | 7.376 | 7,186 | +0.10(+1.38%) |
Mar 23, 2011 | 7.329 | 7.336 | 7.255 | 7.275 | 23,712 | -0.06(-0.82%) |
Mar 22, 2011 | 7.376 | 7.383 | 7.242 | 7.336 | 68,906 | -0.07(-1.00%) |
Mar 21, 2011 | 7.329 | 7.416 | 7.248 | 7.409 | 53,300 | +0.04(+0.55%) |
Mar 18, 2011 | 7.329 | 7.376 | 7.202 | 7.369 | 117,943 | +0.05(+0.73%) |
Mar 17, 2011 | 7.336 | 7.336 | 7.208 | 7.316 | 24,380 | +0.09(+1.30%) |
Mar 16, 2011 | 7.295 | 7.316 | 7.208 | 7.222 | 31,090 | -0.07(-1.01%) |
Mar 15, 2011 | 7.208 | 7.316 | 7.208 | 7.295 | 24,189 | -0.05(-0.64%) |
Mar 14, 2011 | 7.302 | 7.349 | 7.275 | 7.342 | 29,534 | -0.01(-0.09%) |
Mar 11, 2011 | 7.389 | 7.389 | 7.309 | 7.349 | 31,668 | -0.05(-0.63%) |
Mar 10, 2011 | 7.329 | 7.409 | 7.242 | 7.396 | 37,019 | +0.00(+0.00%) |
Mar 09, 2011 | 7.389 | 7.436 | 7.362 | 7.396 | 28,671 | -0.03(-0.45%) |
Mar 08, 2011 | 7.342 | 7.430 | 7.342 | 7.430 | 58,978 | +0.09(+1.28%) |
Mar 07, 2011 | 7.396 | 7.409 | 7.275 | 7.336 | 46,550 | -0.01(-0.18%) |
Mar 04, 2011 | 7.423 | 7.423 | 7.329 | 7.349 | 42,643 | -0.10(-1.35%) |
Mar 03, 2011 | 7.409 | 7.470 | 7.349 | 7.450 | 49,637 | +0.07(+1.00%) |
Mar 02, 2011 | 7.222 | 7.376 | 7.208 | 7.376 | 17,505 | +0.15(+2.04%) |