Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.359 | 7.442 | 7.227 | 7.241 | 1,848,436 | -0.11(-1.56%) |
May 23, 2011 | 7.429 | 7.453 | 7.338 | 7.356 | 1,507,775 | -0.13(-1.72%) |
May 20, 2011 | 7.484 | 7.554 | 7.467 | 7.484 | 662,854 | +0.00(+0.00%) |
May 19, 2011 | 7.443 | 7.575 | 7.439 | 7.484 | 630,704 | +0.06(+0.75%) |
May 18, 2011 | 7.439 | 7.463 | 7.397 | 7.429 | 1,376,048 | -0.02(-0.28%) |
May 17, 2011 | 7.470 | 7.554 | 7.390 | 7.450 | 1,205,261 | -0.10(-1.29%) |
May 16, 2011 | 7.526 | 7.571 | 7.474 | 7.547 | 1,250,630 | -0.03(-0.46%) |
May 13, 2011 | 7.672 | 7.721 | 7.547 | 7.582 | 1,029,880 | -0.06(-0.77%) |
May 12, 2011 | 7.529 | 7.648 | 7.370 | 7.641 | 1,974,997 | +0.08(+1.06%) |
May 11, 2011 | 7.641 | 7.738 | 7.533 | 7.561 | 1,071,455 | -0.16(-2.03%) |
May 10, 2011 | 7.676 | 7.744 | 7.646 | 7.717 | 913,437 | +0.08(+1.03%) |
May 09, 2011 | 7.608 | 7.642 | 7.516 | 7.639 | 924,042 | +0.05(+0.63%) |
May 06, 2011 | 7.560 | 7.639 | 7.526 | 7.591 | 1,176,432 | +0.15(+2.06%) |
May 05, 2011 | 7.431 | 7.533 | 7.342 | 7.437 | 1,301,995 | -0.03(-0.37%) |
May 04, 2011 | 7.308 | 7.468 | 7.236 | 7.465 | 1,225,792 | +0.19(+2.63%) |
May 03, 2011 | 7.448 | 7.448 | 7.199 | 7.274 | 2,495,877 | -0.20(-2.65%) |
May 02, 2011 | 7.454 | 7.495 | 7.444 | 7.472 | 1,772,024 | -0.10(-1.35%) |
Apr 29, 2011 | 7.547 | 7.591 | 7.472 | 7.574 | 1,319,497 | +0.04(+0.54%) |
Apr 28, 2011 | 7.570 | 7.581 | 7.512 | 7.533 | 500,662 | -0.02(-0.32%) |
Apr 27, 2011 | 7.543 | 7.567 | 7.472 | 7.557 | 600,888 | +0.03(+0.45%) |
Apr 26, 2011 | 7.376 | 7.546 | 7.370 | 7.523 | 939,031 | +0.16(+2.13%) |
Apr 25, 2011 | 7.366 | 7.403 | 7.315 | 7.366 | 606,290 | -0.01(-0.14%) |
Apr 21, 2011 | 7.376 | 7.420 | 7.325 | 7.376 | 690,760 | +0.04(+0.56%) |
Apr 20, 2011 | 7.373 | 7.376 | 7.226 | 7.335 | 1,117,355 | +0.05(+0.75%) |
Apr 19, 2011 | 7.407 | 7.407 | 7.240 | 7.280 | 767,877 | -0.07(-0.97%) |
Apr 18, 2011 | 7.383 | 7.383 | 7.263 | 7.352 | 1,296,907 | -0.12(-1.55%) |
Apr 15, 2011 | 7.465 | 7.574 | 7.366 | 7.468 | 905,784 | +0.06(+0.83%) |
Apr 14, 2011 | 7.229 | 7.441 | 7.202 | 7.407 | 1,334,428 | +0.01(+0.14%) |
Apr 13, 2011 | 7.431 | 7.475 | 7.359 | 7.396 | 1,245,759 | +0.01(+0.14%) |
Apr 12, 2011 | 7.427 | 7.437 | 7.301 | 7.386 | 2,914,086 | -0.10(-1.28%) |
Apr 11, 2011 | 7.646 | 7.690 | 7.451 | 7.482 | 1,414,122 | -0.18(-2.36%) |
Apr 08, 2011 | 7.704 | 7.762 | 7.628 | 7.663 | 656,377 | -0.02(-0.31%) |
Apr 07, 2011 | 7.714 | 7.744 | 7.652 | 7.686 | 686,999 | -0.03(-0.40%) |
Apr 06, 2011 | 7.707 | 7.731 | 7.618 | 7.717 | 1,481,952 | +0.10(+1.25%) |
Apr 05, 2011 | 7.656 | 7.659 | 7.588 | 7.622 | 873,471 | -0.03(-0.40%) |
Apr 04, 2011 | 7.591 | 7.710 | 7.584 | 7.652 | 2,863,518 | +0.08(+1.08%) |
Apr 01, 2011 | 7.506 | 7.608 | 7.475 | 7.570 | 764,715 | +0.13(+1.79%) |
Mar 31, 2011 | 7.472 | 7.472 | 7.420 | 7.437 | 673,686 | -0.03(-0.41%) |
Mar 30, 2011 | 7.475 | 7.502 | 7.414 | 7.468 | 1,527,856 | +0.05(+0.64%) |
Mar 29, 2011 | 7.410 | 7.434 | 7.379 | 7.420 | 880,479 | +0.03(+0.42%) |
Mar 28, 2011 | 7.359 | 7.414 | 7.332 | 7.390 | 851,590 | +0.03(+0.42%) |
Mar 25, 2011 | 7.373 | 7.376 | 7.287 | 7.359 | 1,833,305 | +0.05(+0.75%) |
Mar 24, 2011 | 7.396 | 7.403 | 7.243 | 7.304 | 982,585 | -0.04(-0.56%) |
Mar 23, 2011 | 7.376 | 7.410 | 7.274 | 7.345 | 790,517 | -0.05(-0.74%) |
Mar 22, 2011 | 7.417 | 7.458 | 7.366 | 7.400 | 1,848,269 | -0.01(-0.18%) |
Mar 21, 2011 | 7.410 | 7.434 | 7.342 | 7.414 | 1,327,572 | +0.05(+0.74%) |
Mar 18, 2011 | 7.274 | 7.386 | 7.236 | 7.359 | 1,692,356 | +0.21(+2.91%) |
Mar 17, 2011 | 7.222 | 7.274 | 7.127 | 7.151 | 1,611,586 | +0.02(+0.34%) |
Mar 16, 2011 | 7.168 | 7.229 | 7.069 | 7.127 | 2,544,826 | -0.06(-0.85%) |
Mar 15, 2011 | 7.335 | 7.233 | 7.171 | 7.188 | 1,598,335 | -0.15(-2.00%) |
Mar 14, 2011 | 7.434 | 7.451 | 7.278 | 7.335 | 1,262,525 | -0.11(-1.47%) |
Mar 11, 2011 | 7.533 | 7.611 | 7.437 | 7.444 | 1,317,665 | -0.13(-1.76%) |
Mar 10, 2011 | 7.686 | 7.727 | 7.533 | 7.577 | 2,327,844 | -0.17(-2.20%) |
Mar 09, 2011 | 7.796 | 7.830 | 7.710 | 7.748 | 1,411,628 | -0.07(-0.87%) |
Mar 08, 2011 | 7.847 | 7.922 | 7.782 | 7.816 | 992,234 | -0.04(-0.56%) |
Mar 07, 2011 | 8.028 | 8.082 | 7.833 | 7.860 | 1,411,004 | -0.15(-1.92%) |
Mar 04, 2011 | 7.973 | 8.021 | 7.830 | 8.014 | 2,014,015 | +0.07(+0.86%) |
Mar 03, 2011 | 7.758 | 8.017 | 7.748 | 7.946 | 1,541,872 | +0.26(+3.37%) |
Mar 02, 2011 | 7.673 | 7.782 | 7.659 | 7.686 | 1,436,619 | +0.03(+0.36%) |