Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.230 | 7.322 | 7.127 | 7.144 | 4,618,870 | -0.00(-0.05%) |
May 23, 2011 | 7.419 | 7.480 | 7.121 | 7.147 | 7,808,843 | -0.41(-5.45%) |
May 20, 2011 | 7.621 | 7.682 | 7.518 | 7.559 | 2,724,556 | -0.10(-1.28%) |
May 19, 2011 | 7.490 | 7.858 | 7.477 | 7.657 | 9,040,753 | +0.15(+1.98%) |
May 18, 2011 | 7.518 | 7.590 | 7.364 | 7.508 | 5,954,067 | +0.01(+0.20%) |
May 17, 2011 | 7.330 | 7.505 | 7.309 | 7.494 | 4,416,889 | +0.10(+1.42%) |
May 16, 2011 | 7.227 | 7.479 | 7.154 | 7.389 | 8,352,332 | -0.05(-0.64%) |
May 13, 2011 | 7.497 | 7.562 | 7.309 | 7.436 | 4,651,537 | -0.01(-0.20%) |
May 12, 2011 | 7.438 | 7.552 | 7.396 | 7.451 | 4,191,371 | -0.01(-0.11%) |
May 11, 2011 | 7.526 | 7.577 | 7.441 | 7.459 | 5,536,584 | -0.08(-1.06%) |
May 10, 2011 | 7.783 | 7.812 | 7.533 | 7.539 | 7,096,370 | -0.23(-3.01%) |
May 09, 2011 | 7.727 | 7.837 | 7.706 | 7.773 | 6,787,437 | +0.07(+0.89%) |
May 06, 2011 | 7.610 | 7.812 | 7.610 | 7.704 | 5,643,225 | +0.16(+2.06%) |
May 05, 2011 | 7.569 | 7.786 | 7.490 | 7.549 | 4,754,984 | -0.10(-1.35%) |
May 04, 2011 | 7.417 | 7.696 | 7.379 | 7.652 | 9,974,993 | +0.22(+2.90%) |
May 03, 2011 | 8.082 | 8.126 | 7.301 | 7.436 | 16,057,496 | -0.69(-8.51%) |
May 02, 2011 | 8.152 | 8.242 | 8.015 | 8.128 | 4,761,745 | +0.07(+0.91%) |
Apr 29, 2011 | 8.088 | 8.164 | 8.015 | 8.054 | 4,028,543 | -0.04(-0.54%) |
Apr 28, 2011 | 8.067 | 8.131 | 7.990 | 8.098 | 3,119,945 | +0.02(+0.24%) |
Apr 27, 2011 | 8.178 | 8.181 | 7.891 | 8.079 | 4,921,618 | -0.05(-0.58%) |
Apr 26, 2011 | 8.195 | 8.203 | 7.847 | 8.126 | 11,727,160 | -0.04(-0.52%) |
Apr 25, 2011 | 8.477 | 8.533 | 8.123 | 8.169 | 12,567,976 | -0.26(-3.12%) |
Apr 21, 2011 | 8.446 | 8.504 | 8.254 | 8.432 | 8,418,597 | +0.06(+0.72%) |
Apr 20, 2011 | 8.826 | 8.866 | 8.335 | 8.371 | 10,601,903 | -0.32(-3.65%) |
Apr 19, 2011 | 8.695 | 8.989 | 8.595 | 8.688 | 9,735,249 | -0.06(-0.65%) |
Apr 18, 2011 | 8.602 | 8.788 | 8.339 | 8.745 | 8,668,119 | +0.12(+1.38%) |
Apr 15, 2011 | 8.739 | 8.770 | 8.569 | 8.626 | 6,135,526 | -0.09(-1.01%) |
Apr 14, 2011 | 8.585 | 8.780 | 8.571 | 8.714 | 4,511,293 | +0.07(+0.81%) |
Apr 13, 2011 | 8.551 | 8.718 | 8.515 | 8.644 | 6,168,769 | +0.16(+1.83%) |
Apr 12, 2011 | 8.566 | 8.613 | 8.319 | 8.489 | 4,810,210 | -0.14(-1.59%) |
Apr 11, 2011 | 8.659 | 8.732 | 8.507 | 8.626 | 3,816,632 | -0.02(-0.28%) |
Apr 08, 2011 | 8.775 | 8.803 | 8.551 | 8.651 | 5,549,305 | -0.01(-0.13%) |
Apr 07, 2011 | 8.392 | 8.711 | 8.384 | 8.662 | 6,675,406 | +0.27(+3.21%) |
Apr 06, 2011 | 8.531 | 8.572 | 8.296 | 8.392 | 7,724,908 | -0.09(-1.06%) |
Apr 05, 2011 | 8.611 | 8.611 | 8.281 | 8.482 | 6,400,388 | +0.03(+0.37%) |
Apr 04, 2011 | 8.373 | 8.513 | 8.319 | 8.451 | 5,405,702 | +0.18(+2.13%) |
Apr 01, 2011 | 8.415 | 8.419 | 8.187 | 8.275 | 6,710,435 | +0.18(+2.26%) |
Mar 31, 2011 | 8.048 | 8.100 | 7.845 | 8.092 | 5,504,994 | +0.08(+1.02%) |
Mar 30, 2011 | 8.010 | 8.095 | 7.976 | 8.010 | 6,404,548 | +0.05(+0.60%) |
Mar 29, 2011 | 7.940 | 8.026 | 7.814 | 7.963 | 7,305,761 | +0.05(+0.60%) |
Mar 28, 2011 | 7.791 | 8.064 | 7.788 | 7.915 | 9,612,510 | +0.15(+1.95%) |
Mar 25, 2011 | 7.683 | 7.809 | 7.649 | 7.764 | 5,755,122 | +0.15(+1.94%) |
Mar 24, 2011 | 7.618 | 7.678 | 7.559 | 7.616 | 2,766,413 | +0.06(+0.82%) |
Mar 23, 2011 | 7.445 | 7.561 | 7.402 | 7.554 | 4,375,870 | +0.06(+0.79%) |
Mar 22, 2011 | 7.572 | 7.592 | 7.402 | 7.495 | 2,140,507 | +0.02(+0.24%) |
Mar 21, 2011 | 7.503 | 7.580 | 7.283 | 7.477 | 10,094,563 | +0.24(+3.27%) |
Mar 18, 2011 | 7.230 | 7.276 | 7.160 | 7.240 | 4,915,536 | +0.09(+1.28%) |
Mar 17, 2011 | 7.101 | 7.306 | 7.101 | 7.149 | 6,503,926 | +0.14(+1.96%) |
Mar 16, 2011 | 7.376 | 7.567 | 7.010 | 7.011 | 17,894,392 | -0.36(-4.92%) |
Mar 15, 2011 | 7.253 | 7.428 | 7.109 | 7.374 | 5,636,023 | -0.09(-1.25%) |
Mar 14, 2011 | 7.476 | 7.652 | 7.386 | 7.467 | 5,416,244 | -0.20(-2.64%) |
Mar 11, 2011 | 7.682 | 7.711 | 7.516 | 7.670 | 4,563,925 | -0.07(-0.85%) |
Mar 10, 2011 | 7.580 | 7.763 | 7.505 | 7.735 | 5,822,347 | +0.05(+0.66%) |
Mar 09, 2011 | 7.608 | 7.714 | 7.536 | 7.685 | 3,492,861 | +0.02(+0.26%) |
Mar 08, 2011 | 7.585 | 7.735 | 7.508 | 7.665 | 2,139,742 | +0.05(+0.69%) |
Mar 07, 2011 | 7.693 | 7.739 | 7.480 | 7.613 | 2,666,515 | -0.12(-1.58%) |
Mar 04, 2011 | 7.731 | 7.780 | 7.620 | 7.735 | 3,686,012 | +0.02(+0.28%) |
Mar 03, 2011 | 7.518 | 7.745 | 7.508 | 7.714 | 9,302,732 | +0.25(+3.42%) |
Mar 02, 2011 | 7.487 | 7.577 | 7.418 | 7.459 | 3,543,933 | -0.02(-0.26%) |