Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.596 | 7.641 | 7.478 | 7.524 | 1,041,748 | -0.07(-0.86%) |
May 23, 2011 | 7.556 | 7.641 | 7.452 | 7.589 | 727,413 | -0.15(-1.94%) |
May 20, 2011 | 7.772 | 7.824 | 7.622 | 7.739 | 732,481 | -0.09(-1.17%) |
May 19, 2011 | 8.007 | 8.007 | 7.746 | 7.831 | 723,133 | -0.12(-1.48%) |
May 18, 2011 | 7.733 | 7.955 | 7.707 | 7.948 | 711,455 | +0.22(+2.79%) |
May 17, 2011 | 7.818 | 7.876 | 7.694 | 7.733 | 1,078,431 | -0.12(-1.58%) |
May 16, 2011 | 7.870 | 7.994 | 7.720 | 7.857 | 1,285,302 | -0.08(-1.07%) |
May 13, 2011 | 8.170 | 8.183 | 7.922 | 7.942 | 1,304,239 | -0.20(-2.41%) |
May 12, 2011 | 8.033 | 8.275 | 7.883 | 8.138 | 2,356,353 | -0.06(-0.72%) |
May 11, 2011 | 8.203 | 8.425 | 8.164 | 8.196 | 4,520,940 | -0.75(-8.39%) |
May 10, 2011 | 8.778 | 8.948 | 8.732 | 8.948 | 570,196 | +0.24(+2.78%) |
May 09, 2011 | 8.686 | 8.778 | 8.582 | 8.706 | 362,372 | -0.02(-0.22%) |
May 06, 2011 | 8.745 | 9.026 | 8.667 | 8.725 | 1,082,711 | +0.16(+1.91%) |
May 05, 2011 | 8.170 | 8.673 | 8.125 | 8.562 | 1,242,599 | +0.36(+4.38%) |
May 04, 2011 | 8.170 | 8.360 | 8.033 | 8.203 | 672,204 | +0.04(+0.48%) |
May 03, 2011 | 8.275 | 8.400 | 8.079 | 8.164 | 919,051 | -0.12(-1.50%) |
May 02, 2011 | 8.327 | 8.327 | 8.281 | 8.288 | 1,053,106 | +0.15(+1.85%) |
Apr 29, 2011 | 8.085 | 8.177 | 8.059 | 8.138 | 536,324 | +0.07(+0.89%) |
Apr 28, 2011 | 8.085 | 8.085 | 8.001 | 8.066 | 493,355 | -0.01(-0.08%) |
Apr 27, 2011 | 8.098 | 8.177 | 8.020 | 8.072 | 500,769 | -0.01(-0.16%) |
Apr 26, 2011 | 7.987 | 8.125 | 7.974 | 8.085 | 969,671 | +0.14(+1.73%) |
Apr 25, 2011 | 8.033 | 8.046 | 7.890 | 7.948 | 404,498 | -0.05(-0.57%) |
Apr 21, 2011 | 8.033 | 8.033 | 7.922 | 7.994 | 545,903 | +0.04(+0.49%) |
Apr 20, 2011 | 8.059 | 8.066 | 7.909 | 7.955 | 725,431 | +0.03(+0.33%) |
Apr 19, 2011 | 7.955 | 8.001 | 7.922 | 7.929 | 391,102 | +0.01(+0.16%) |
Apr 18, 2011 | 7.844 | 8.001 | 7.844 | 7.916 | 738,824 | -0.10(-1.30%) |
Apr 15, 2011 | 7.948 | 8.046 | 7.948 | 8.020 | 627,880 | +0.05(+0.66%) |
Apr 14, 2011 | 7.942 | 7.981 | 7.811 | 7.968 | 592,514 | -0.05(-0.57%) |
Apr 13, 2011 | 8.112 | 8.138 | 8.014 | 8.014 | 870,527 | -0.05(-0.57%) |
Apr 12, 2011 | 8.131 | 8.190 | 8.059 | 8.059 | 716,733 | -0.13(-1.59%) |
Apr 11, 2011 | 8.307 | 8.334 | 8.151 | 8.190 | 1,052,050 | -0.11(-1.34%) |
Apr 08, 2011 | 8.242 | 8.419 | 8.196 | 8.301 | 1,603,990 | +0.13(+1.60%) |
Apr 07, 2011 | 8.203 | 8.249 | 8.118 | 8.170 | 600,044 | +0.01(+0.08%) |
Apr 06, 2011 | 8.138 | 8.268 | 8.066 | 8.164 | 519,702 | +0.10(+1.21%) |
Apr 05, 2011 | 7.948 | 8.157 | 7.916 | 8.066 | 727,269 | +0.08(+1.06%) |
Apr 04, 2011 | 8.001 | 8.059 | 7.916 | 7.981 | 735,621 | -0.02(-0.24%) |
Apr 01, 2011 | 7.942 | 8.092 | 7.942 | 8.001 | 810,145 | +0.12(+1.49%) |
Mar 31, 2011 | 7.896 | 8.007 | 7.870 | 7.883 | 428,384 | -0.05(-0.58%) |
Mar 30, 2011 | 7.929 | 7.929 | 7.929 | 7.929 | 670,981 | +0.10(+1.34%) |
Mar 29, 2011 | 7.792 | 7.903 | 7.759 | 7.824 | 538,310 | +0.05(+0.59%) |
Mar 28, 2011 | 7.817 | 7.895 | 7.766 | 7.778 | 575,108 | -0.01(-0.17%) |
Mar 25, 2011 | 7.902 | 8.005 | 7.785 | 7.791 | 675,827 | -0.05(-0.66%) |
Mar 24, 2011 | 7.766 | 7.934 | 7.727 | 7.843 | 705,118 | +0.09(+1.17%) |
Mar 23, 2011 | 7.707 | 7.772 | 7.571 | 7.753 | 458,457 | +0.05(+0.59%) |
Mar 22, 2011 | 7.934 | 7.953 | 7.701 | 7.707 | 579,572 | -0.19(-2.46%) |
Mar 21, 2011 | 7.918 | 7.947 | 7.869 | 7.902 | 707,496 | +0.30(+3.92%) |
Mar 18, 2011 | 7.578 | 7.759 | 7.526 | 7.604 | 783,381 | +0.13(+1.73%) |
Mar 17, 2011 | 7.506 | 7.584 | 7.448 | 7.474 | 731,315 | +0.14(+1.94%) |
Mar 16, 2011 | 7.370 | 7.578 | 7.299 | 7.332 | 1,282,807 | -0.07(-0.96%) |
Mar 15, 2011 | 7.286 | 7.455 | 7.267 | 7.403 | 1,186,992 | +0.07(+0.97%) |
Mar 14, 2011 | 7.481 | 7.500 | 7.273 | 7.332 | 851,439 | -0.23(-3.00%) |
Mar 11, 2011 | 7.701 | 7.811 | 7.506 | 7.558 | 1,433,598 | -0.17(-2.18%) |
Mar 10, 2011 | 7.999 | 7.999 | 7.500 | 7.727 | 2,128,033 | -0.37(-4.56%) |
Mar 09, 2011 | 7.921 | 8.212 | 7.895 | 8.096 | 1,045,838 | +0.19(+2.38%) |
Mar 08, 2011 | 7.811 | 8.154 | 7.804 | 7.908 | 1,470,970 | +0.10(+1.24%) |
Mar 07, 2011 | 7.973 | 8.057 | 7.720 | 7.811 | 992,084 | -0.15(-1.87%) |
Mar 04, 2011 | 7.973 | 8.154 | 7.869 | 7.960 | 920,538 | -0.02(-0.24%) |
Mar 03, 2011 | 7.876 | 8.018 | 7.863 | 7.979 | 814,045 | +0.19(+2.50%) |
Mar 02, 2011 | 7.630 | 7.889 | 7.630 | 7.785 | 1,207,773 | +0.13(+1.69%) |