Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.380 | 7.394 | 7.303 | 7.326 | 3,995,240 | -0.03(-0.43%) |
May 23, 2011 | 7.308 | 7.443 | 7.308 | 7.357 | 5,745,569 | +0.00(+0.00%) |
May 20, 2011 | 7.407 | 7.439 | 7.348 | 7.357 | 3,389,791 | -0.08(-1.09%) |
May 19, 2011 | 7.403 | 7.443 | 7.344 | 7.439 | 4,502,605 | +0.05(+0.67%) |
May 18, 2011 | 7.430 | 7.439 | 7.362 | 7.389 | 4,642,823 | -0.02(-0.24%) |
May 17, 2011 | 7.335 | 7.407 | 7.317 | 7.407 | 6,358,100 | +0.07(+0.92%) |
May 16, 2011 | 7.330 | 7.435 | 7.307 | 7.339 | 4,029,658 | -0.00(-0.06%) |
May 13, 2011 | 7.448 | 7.457 | 7.317 | 7.344 | 6,438,407 | -0.09(-1.22%) |
May 12, 2011 | 7.412 | 7.470 | 7.367 | 7.434 | 5,108,891 | +0.01(+0.18%) |
May 11, 2011 | 7.339 | 7.441 | 7.317 | 7.421 | 6,686,902 | +0.09(+1.29%) |
May 10, 2011 | 7.294 | 7.376 | 7.294 | 7.326 | 5,713,708 | +0.03(+0.37%) |
May 09, 2011 | 7.303 | 7.339 | 7.254 | 7.299 | 5,384,118 | -0.01(-0.19%) |
May 06, 2011 | 7.407 | 7.425 | 7.310 | 7.312 | 5,798,802 | -0.03(-0.43%) |
May 05, 2011 | 7.434 | 7.434 | 7.326 | 7.344 | 6,315,448 | -0.11(-1.45%) |
May 04, 2011 | 7.475 | 7.488 | 7.407 | 7.452 | 8,135,759 | +0.00(+0.00%) |
May 03, 2011 | 7.359 | 7.461 | 7.354 | 7.452 | 6,866,469 | +0.08(+1.03%) |
May 02, 2011 | 7.363 | 7.381 | 7.363 | 7.377 | 4,359,973 | -0.01(-0.12%) |
Apr 29, 2011 | 7.421 | 7.430 | 7.328 | 7.386 | 4,803,794 | -0.03(-0.42%) |
Apr 28, 2011 | 7.372 | 7.421 | 7.354 | 7.417 | 5,354,655 | +0.05(+0.66%) |
Apr 27, 2011 | 7.274 | 7.381 | 7.274 | 7.368 | 8,101,942 | +0.09(+1.28%) |
Apr 26, 2011 | 7.265 | 7.279 | 7.212 | 7.274 | 6,848,738 | +0.05(+0.68%) |
Apr 25, 2011 | 7.168 | 7.225 | 7.145 | 7.225 | 6,559,367 | +0.02(+0.31%) |
Apr 21, 2011 | 7.199 | 7.230 | 7.065 | 7.203 | 12,946,049 | +0.01(+0.19%) |
Apr 20, 2011 | 7.274 | 7.274 | 7.145 | 7.190 | 14,049,321 | -0.05(-0.74%) |
Apr 19, 2011 | 7.488 | 7.488 | 7.185 | 7.243 | 28,496,966 | -0.36(-4.68%) |
Apr 18, 2011 | 7.519 | 7.608 | 7.470 | 7.599 | 8,306,055 | +0.03(+0.35%) |
Apr 15, 2011 | 7.550 | 7.617 | 7.523 | 7.572 | 4,492,621 | +0.03(+0.35%) |
Apr 14, 2011 | 7.608 | 7.608 | 7.466 | 7.546 | 6,967,792 | -0.07(-0.88%) |
Apr 13, 2011 | 7.670 | 7.728 | 7.604 | 7.612 | 5,723,985 | -0.01(-0.17%) |
Apr 12, 2011 | 7.657 | 7.675 | 7.626 | 7.626 | 4,241,069 | -0.07(-0.92%) |
Apr 11, 2011 | 7.661 | 7.733 | 7.658 | 7.697 | 4,110,505 | +0.02(+0.23%) |
Apr 08, 2011 | 7.742 | 7.786 | 7.653 | 7.679 | 5,410,610 | -0.05(-0.69%) |
Apr 07, 2011 | 7.750 | 7.786 | 7.706 | 7.733 | 4,988,524 | -0.03(-0.40%) |
Apr 06, 2011 | 7.795 | 7.804 | 7.670 | 7.764 | 7,297,631 | +0.01(+0.11%) |
Apr 05, 2011 | 7.679 | 7.812 | 7.670 | 7.755 | 7,426,993 | +0.06(+0.81%) |
Apr 04, 2011 | 7.728 | 7.764 | 7.657 | 7.693 | 3,992,115 | -0.04(-0.46%) |
Apr 01, 2011 | 7.746 | 7.790 | 7.688 | 7.728 | 6,741,872 | +0.05(+0.64%) |
Mar 31, 2011 | 7.630 | 7.733 | 7.627 | 7.679 | 6,254,423 | +0.04(+0.58%) |
Mar 30, 2011 | 7.759 | 7.773 | 7.608 | 7.635 | 10,527,739 | -0.09(-1.21%) |
Mar 29, 2011 | 7.733 | 7.813 | 7.697 | 7.728 | 4,032,278 | -0.03(-0.34%) |
Mar 28, 2011 | 7.679 | 7.804 | 7.675 | 7.755 | 6,075,979 | +0.08(+1.04%) |
Mar 25, 2011 | 7.715 | 7.728 | 7.666 | 7.675 | 9,397,532 | -0.02(-0.29%) |
Mar 24, 2011 | 7.742 | 7.777 | 7.648 | 7.697 | 7,179,527 | -0.04(-0.57%) |
Mar 23, 2011 | 7.795 | 7.817 | 7.715 | 7.742 | 7,320,114 | -0.06(-0.80%) |
Mar 22, 2011 | 7.822 | 7.897 | 7.799 | 7.804 | 4,041,599 | -0.04(-0.51%) |
Mar 21, 2011 | 7.859 | 7.888 | 7.817 | 7.844 | 5,610,390 | +0.02(+0.23%) |
Mar 18, 2011 | 7.915 | 7.924 | 7.786 | 7.826 | 8,089,150 | -0.00(-0.06%) |
Mar 17, 2011 | 7.862 | 7.893 | 7.764 | 7.830 | 6,520,357 | +0.05(+0.69%) |
Mar 16, 2011 | 7.853 | 7.884 | 7.764 | 7.777 | 8,239,995 | -0.08(-1.02%) |
Mar 15, 2011 | 7.835 | 7.902 | 7.822 | 7.857 | 6,967,844 | +0.01(+0.11%) |
Mar 14, 2011 | 7.808 | 7.866 | 7.777 | 7.848 | 11,784,769 | -0.01(-0.17%) |
Mar 11, 2011 | 7.817 | 7.884 | 7.782 | 7.862 | 5,130,679 | +0.03(+0.34%) |
Mar 10, 2011 | 7.879 | 7.906 | 7.786 | 7.835 | 6,733,201 | -0.14(-1.73%) |
Mar 09, 2011 | 7.862 | 7.986 | 7.817 | 7.973 | 5,621,386 | +0.10(+1.24%) |
Mar 08, 2011 | 7.846 | 7.906 | 7.795 | 7.875 | 11,988,428 | +0.06(+0.74%) |
Mar 07, 2011 | 7.915 | 7.951 | 7.724 | 7.817 | 10,394,774 | -0.08(-1.01%) |
Mar 04, 2011 | 8.084 | 8.111 | 7.866 | 7.897 | 9,457,854 | -0.20(-2.42%) |
Mar 03, 2011 | 8.071 | 8.151 | 8.035 | 8.093 | 6,157,584 | +0.06(+0.72%) |
Mar 02, 2011 | 8.120 | 8.155 | 7.986 | 8.035 | 10,174,851 | -0.08(-0.99%) |