Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.193 | 8.193 | 7.942 | 8.036 | 111,867 | -0.14(-1.71%) |
May 23, 2011 | 8.304 | 8.304 | 8.106 | 8.176 | 75,713 | -0.19(-2.23%) |
May 20, 2011 | 8.550 | 8.631 | 8.118 | 8.363 | 105,107 | -0.22(-2.52%) |
May 19, 2011 | 8.643 | 8.643 | 8.398 | 8.579 | 62,343 | -0.04(-0.41%) |
May 18, 2011 | 8.620 | 8.620 | 8.398 | 8.614 | 57,466 | -0.01(-0.07%) |
May 17, 2011 | 8.409 | 8.626 | 8.392 | 8.620 | 128,643 | +0.20(+2.43%) |
May 16, 2011 | 8.462 | 8.480 | 8.386 | 8.415 | 139,438 | -0.05(-0.55%) |
May 13, 2011 | 8.631 | 8.690 | 8.380 | 8.462 | 112,538 | -0.16(-1.90%) |
May 12, 2011 | 8.801 | 8.923 | 8.538 | 8.626 | 217,410 | -0.24(-2.70%) |
May 11, 2011 | 7.866 | 8.953 | 7.849 | 8.865 | 385,608 | +1.21(+15.88%) |
May 10, 2011 | 7.493 | 7.674 | 7.440 | 7.650 | 54,750 | +0.22(+2.99%) |
May 09, 2011 | 7.405 | 7.528 | 7.306 | 7.428 | 56,711 | +0.17(+2.33%) |
May 06, 2011 | 7.306 | 7.382 | 7.107 | 7.259 | 67,839 | +0.04(+0.49%) |
May 05, 2011 | 7.288 | 7.399 | 7.195 | 7.224 | 76,586 | -0.11(-1.51%) |
May 04, 2011 | 7.399 | 7.528 | 7.212 | 7.335 | 63,906 | -0.06(-0.87%) |
May 03, 2011 | 7.481 | 7.551 | 7.352 | 7.399 | 53,813 | -0.12(-1.63%) |
May 02, 2011 | 7.534 | 7.580 | 7.516 | 7.522 | 74,846 | -0.04(-0.54%) |
Apr 29, 2011 | 7.393 | 7.586 | 7.393 | 7.563 | 54,736 | +0.13(+1.81%) |
Apr 28, 2011 | 7.539 | 7.539 | 7.171 | 7.428 | 234,420 | -0.11(-1.47%) |
Apr 27, 2011 | 7.481 | 7.574 | 7.475 | 7.539 | 17,356 | +0.04(+0.55%) |
Apr 26, 2011 | 7.498 | 7.586 | 7.423 | 7.498 | 46,310 | +0.05(+0.71%) |
Apr 25, 2011 | 7.475 | 7.528 | 7.434 | 7.446 | 36,784 | -0.04(-0.55%) |
Apr 21, 2011 | 7.557 | 7.557 | 7.423 | 7.487 | 25,950 | -0.02(-0.23%) |
Apr 20, 2011 | 7.481 | 7.522 | 7.423 | 7.504 | 107,165 | +0.12(+1.58%) |
Apr 19, 2011 | 7.516 | 7.522 | 7.382 | 7.388 | 39,735 | -0.09(-1.17%) |
Apr 18, 2011 | 7.534 | 7.627 | 7.096 | 7.475 | 186,714 | -0.16(-2.07%) |
Apr 15, 2011 | 7.574 | 7.650 | 7.481 | 7.633 | 59,295 | +0.04(+0.54%) |
Apr 14, 2011 | 7.487 | 7.598 | 7.423 | 7.592 | 63,853 | +0.08(+1.09%) |
Apr 13, 2011 | 7.592 | 7.592 | 7.452 | 7.510 | 67,844 | -0.02(-0.31%) |
Apr 12, 2011 | 7.446 | 7.557 | 7.446 | 7.534 | 136,765 | -0.01(-0.08%) |
Apr 11, 2011 | 7.650 | 7.680 | 7.428 | 7.539 | 82,805 | -0.13(-1.68%) |
Apr 08, 2011 | 7.808 | 7.826 | 7.639 | 7.668 | 77,182 | -0.11(-1.43%) |
Apr 07, 2011 | 7.831 | 7.861 | 7.767 | 7.779 | 59,189 | -0.06(-0.75%) |
Apr 06, 2011 | 7.773 | 7.925 | 7.755 | 7.837 | 76,786 | +0.09(+1.13%) |
Apr 05, 2011 | 7.732 | 7.831 | 7.720 | 7.750 | 53,606 | -0.01(-0.15%) |
Apr 04, 2011 | 7.884 | 7.884 | 7.662 | 7.761 | 65,944 | -0.12(-1.56%) |
Apr 01, 2011 | 7.966 | 7.966 | 7.843 | 7.884 | 49,950 | -0.01(-0.15%) |
Mar 31, 2011 | 7.925 | 7.931 | 7.867 | 7.896 | 38,657 | -0.06(-0.73%) |
Mar 30, 2011 | 7.954 | 8.018 | 7.894 | 7.954 | 59,714 | +0.05(+0.59%) |
Mar 29, 2011 | 7.866 | 7.966 | 7.834 | 7.907 | 47,658 | +0.05(+0.67%) |
Mar 28, 2011 | 7.901 | 8.082 | 7.837 | 7.855 | 63,764 | -0.04(-0.52%) |
Mar 25, 2011 | 7.814 | 8.106 | 7.744 | 7.896 | 80,577 | +0.12(+1.58%) |
Mar 24, 2011 | 7.709 | 7.843 | 7.662 | 7.773 | 99,658 | +0.12(+1.53%) |
Mar 23, 2011 | 7.604 | 7.703 | 7.534 | 7.656 | 112,263 | +0.06(+0.77%) |
Mar 22, 2011 | 7.644 | 7.703 | 7.557 | 7.598 | 79,004 | -0.01(-0.15%) |
Mar 21, 2011 | 7.580 | 7.609 | 7.539 | 7.609 | 100,002 | +0.20(+2.68%) |
Mar 18, 2011 | 7.440 | 7.680 | 7.399 | 7.411 | 328,704 | +0.04(+0.48%) |
Mar 17, 2011 | 7.352 | 7.510 | 7.224 | 7.376 | 188,219 | +0.16(+2.27%) |
Mar 16, 2011 | 7.072 | 7.329 | 6.839 | 7.212 | 268,739 | +0.06(+0.82%) |
Mar 15, 2011 | 7.066 | 7.253 | 7.043 | 7.154 | 162,073 | -0.05(-0.73%) |
Mar 14, 2011 | 7.253 | 7.335 | 7.113 | 7.206 | 60,284 | -0.15(-1.99%) |
Mar 11, 2011 | 7.300 | 7.481 | 7.247 | 7.352 | 95,129 | +0.05(+0.64%) |
Mar 10, 2011 | 7.428 | 7.440 | 7.271 | 7.306 | 89,603 | -0.23(-3.02%) |
Mar 09, 2011 | 7.609 | 7.715 | 7.516 | 7.534 | 59,476 | -0.07(-0.92%) |
Mar 08, 2011 | 7.510 | 7.720 | 7.353 | 7.604 | 120,037 | +0.07(+0.93%) |
Mar 07, 2011 | 8.170 | 8.170 | 7.405 | 7.534 | 152,465 | -0.25(-3.23%) |
Mar 04, 2011 | 7.960 | 7.960 | 7.715 | 7.785 | 142,114 | -0.18(-2.20%) |
Mar 03, 2011 | 8.176 | 8.176 | 7.861 | 7.960 | 92,487 | +0.06(+0.74%) |
Mar 02, 2011 | 7.785 | 7.942 | 7.691 | 7.901 | 180,070 | +0.05(+0.67%) |