Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.189 | 8.189 | 8.105 | 8.140 | 3,201,289 | -0.04(-0.53%) |
May 23, 2011 | 8.185 | 8.200 | 8.122 | 8.183 | 2,348,672 | -0.03(-0.33%) |
May 20, 2011 | 8.237 | 8.249 | 8.157 | 8.210 | 2,309,588 | -0.06(-0.72%) |
May 19, 2011 | 8.222 | 8.305 | 8.210 | 8.270 | 3,947,822 | +0.09(+1.06%) |
May 18, 2011 | 8.025 | 8.189 | 8.004 | 8.183 | 3,731,132 | +0.15(+1.90%) |
May 17, 2011 | 7.986 | 8.037 | 7.947 | 8.031 | 2,713,835 | +0.02(+0.28%) |
May 16, 2011 | 8.006 | 8.072 | 7.976 | 8.008 | 2,549,441 | -0.03(-0.43%) |
May 13, 2011 | 8.103 | 8.150 | 8.025 | 8.043 | 3,284,142 | -0.06(-0.74%) |
May 12, 2011 | 7.943 | 8.124 | 7.899 | 8.103 | 5,373,668 | +0.21(+2.69%) |
May 11, 2011 | 7.957 | 7.976 | 7.887 | 7.891 | 3,910,372 | -0.05(-0.60%) |
May 10, 2011 | 7.881 | 7.943 | 7.836 | 7.938 | 2,142,123 | +0.07(+0.84%) |
May 09, 2011 | 7.745 | 7.877 | 7.722 | 7.873 | 2,741,898 | +0.14(+1.75%) |
May 06, 2011 | 7.646 | 7.741 | 7.640 | 7.737 | 3,092,045 | +0.11(+1.43%) |
May 05, 2011 | 7.636 | 7.671 | 7.581 | 7.628 | 3,882,401 | -0.06(-0.83%) |
May 04, 2011 | 7.665 | 7.710 | 7.607 | 7.692 | 4,059,375 | -0.00(-0.03%) |
May 03, 2011 | 7.735 | 7.753 | 7.648 | 7.694 | 2,068,851 | -0.04(-0.53%) |
May 02, 2011 | 7.738 | 7.741 | 7.727 | 7.735 | 1,561,592 | +0.03(+0.45%) |
Apr 29, 2011 | 7.591 | 7.702 | 7.591 | 7.700 | 1,910,777 | +0.08(+1.11%) |
Apr 28, 2011 | 7.640 | 7.681 | 7.597 | 7.616 | 2,634,701 | -0.03(-0.40%) |
Apr 27, 2011 | 7.690 | 7.690 | 7.572 | 7.646 | 3,350,637 | -0.03(-0.38%) |
Apr 26, 2011 | 7.646 | 7.685 | 7.634 | 7.675 | 2,292,142 | +0.02(+0.21%) |
Apr 25, 2011 | 7.679 | 7.679 | 7.633 | 7.659 | 1,107,150 | -0.01(-0.16%) |
Apr 21, 2011 | 7.710 | 7.725 | 7.648 | 7.671 | 1,758,298 | -0.02(-0.21%) |
Apr 20, 2011 | 7.632 | 7.688 | 7.603 | 7.688 | 1,952,437 | +0.12(+1.58%) |
Apr 19, 2011 | 7.626 | 7.650 | 7.556 | 7.568 | 2,267,768 | +0.00(+0.03%) |
Apr 18, 2011 | 7.560 | 7.581 | 7.521 | 7.566 | 2,271,613 | -0.02(-0.33%) |
Apr 15, 2011 | 7.605 | 7.669 | 7.589 | 7.591 | 2,692,402 | -0.04(-0.54%) |
Apr 14, 2011 | 7.572 | 7.654 | 7.546 | 7.632 | 1,887,541 | +0.05(+0.62%) |
Apr 13, 2011 | 7.628 | 7.648 | 7.576 | 7.585 | 2,094,445 | -0.02(-0.30%) |
Apr 12, 2011 | 7.599 | 7.634 | 7.509 | 7.607 | 3,582,863 | -0.02(-0.30%) |
Apr 11, 2011 | 7.646 | 7.668 | 7.613 | 7.630 | 1,969,567 | -0.00(-0.03%) |
Apr 08, 2011 | 7.591 | 7.640 | 7.566 | 7.632 | 1,811,809 | +0.06(+0.79%) |
Apr 07, 2011 | 7.624 | 7.636 | 7.554 | 7.572 | 2,185,251 | -0.05(-0.67%) |
Apr 06, 2011 | 7.632 | 7.640 | 7.605 | 7.624 | 2,322,101 | +0.05(+0.60%) |
Apr 05, 2011 | 7.484 | 7.595 | 7.482 | 7.578 | 1,820,467 | +0.08(+1.13%) |
Apr 04, 2011 | 7.552 | 7.558 | 7.480 | 7.494 | 2,058,574 | -0.06(-0.79%) |
Apr 01, 2011 | 7.506 | 7.566 | 7.490 | 7.554 | 2,374,416 | +0.08(+1.05%) |
Mar 31, 2011 | 7.496 | 7.525 | 7.465 | 7.476 | 2,309,744 | -0.01(-0.14%) |
Mar 30, 2011 | 7.480 | 7.523 | 7.476 | 7.486 | 1,630,562 | +0.03(+0.39%) |
Mar 29, 2011 | 7.367 | 7.465 | 7.367 | 7.457 | 1,949,481 | +0.09(+1.17%) |
Mar 28, 2011 | 7.383 | 7.412 | 7.362 | 7.371 | 2,713,820 | +0.02(+0.34%) |
Mar 25, 2011 | 7.443 | 7.455 | 7.340 | 7.346 | 2,487,355 | -0.06(-0.86%) |
Mar 24, 2011 | 7.400 | 7.430 | 7.358 | 7.410 | 2,466,277 | +0.03(+0.39%) |
Mar 23, 2011 | 7.430 | 7.430 | 7.301 | 7.381 | 2,843,306 | -0.08(-1.10%) |
Mar 22, 2011 | 7.449 | 7.492 | 7.428 | 7.463 | 2,744,406 | +0.01(+0.19%) |
Mar 21, 2011 | 7.439 | 7.449 | 7.391 | 7.449 | 3,594,919 | +0.07(+0.92%) |
Mar 18, 2011 | 7.439 | 7.439 | 7.348 | 7.381 | 5,008,733 | -0.01(-0.19%) |
Mar 17, 2011 | 7.270 | 7.395 | 7.262 | 7.395 | 3,499,466 | +0.15(+2.04%) |
Mar 16, 2011 | 7.167 | 7.251 | 7.107 | 7.247 | 5,473,758 | +0.08(+1.09%) |
Mar 15, 2011 | 7.299 | 7.208 | 7.151 | 7.169 | 7,439,622 | -0.13(-1.78%) |
Mar 14, 2011 | 7.297 | 7.313 | 7.235 | 7.299 | 2,088,465 | -0.05(-0.70%) |
Mar 11, 2011 | 7.325 | 7.375 | 7.293 | 7.350 | 2,585,686 | +0.08(+1.16%) |
Mar 10, 2011 | 7.270 | 7.286 | 7.195 | 7.266 | 3,457,787 | -0.03(-0.44%) |
Mar 09, 2011 | 7.300 | 7.306 | 7.256 | 7.298 | 2,467,591 | +0.04(+0.55%) |
Mar 08, 2011 | 7.196 | 7.272 | 7.186 | 7.258 | 3,078,769 | +0.07(+0.92%) |
Mar 07, 2011 | 7.302 | 7.320 | 7.164 | 7.192 | 4,133,998 | -0.10(-1.32%) |
Mar 04, 2011 | 7.318 | 7.323 | 7.272 | 7.288 | 2,848,988 | -0.01(-0.19%) |
Mar 03, 2011 | 7.316 | 7.320 | 7.280 | 7.302 | 2,274,636 | +0.02(+0.33%) |
Mar 02, 2011 | 7.298 | 7.328 | 7.240 | 7.278 | 3,669,397 | -0.02(-0.25%) |