Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.000 | 7.020 | 6.840 | 6.850 | 722,619 | -0.14(-2.00%) |
May 23, 2011 | 7.100 | 7.150 | 6.850 | 6.990 | 1,292,029 | -0.20(-2.78%) |
May 20, 2011 | 7.210 | 7.280 | 7.080 | 7.190 | 1,135,680 | -0.05(-0.76%) |
May 19, 2011 | 7.310 | 7.350 | 7.200 | 7.245 | 1,199,655 | -0.00(-0.07%) |
May 18, 2011 | 7.110 | 7.250 | 7.020 | 7.250 | 819,964 | +0.14(+1.97%) |
May 17, 2011 | 7.340 | 7.385 | 7.050 | 7.110 | 1,519,545 | -0.28(-3.79%) |
May 16, 2011 | 7.530 | 7.590 | 7.390 | 7.390 | 959,565 | -0.18(-2.38%) |
May 13, 2011 | 7.580 | 7.690 | 7.500 | 7.570 | 871,048 | -0.05(-0.66%) |
May 12, 2011 | 7.470 | 7.660 | 7.370 | 7.620 | 805,344 | +0.07(+0.93%) |
May 11, 2011 | 7.780 | 7.780 | 7.490 | 7.550 | 996,407 | -0.25(-3.21%) |
May 10, 2011 | 7.630 | 7.860 | 7.610 | 7.800 | 1,081,807 | +0.20(+2.63%) |
May 09, 2011 | 7.510 | 7.670 | 7.460 | 7.600 | 546,199 | +0.09(+1.20%) |
May 06, 2011 | 7.750 | 7.790 | 7.350 | 7.510 | 1,242,821 | -0.09(-1.18%) |
May 05, 2011 | 7.470 | 7.740 | 7.470 | 7.600 | 1,764,734 | +0.08(+1.06%) |
May 04, 2011 | 7.440 | 7.570 | 7.320 | 7.520 | 1,925,485 | +0.07(+0.94%) |
May 03, 2011 | 7.500 | 7.640 | 7.350 | 7.450 | 1,551,003 | -0.08(-1.06%) |
May 02, 2011 | 7.520 | 7.890 | 7.500 | 7.530 | 1,614,929 | -0.29(-3.71%) |
Apr 29, 2011 | 7.600 | 8.250 | 7.450 | 7.820 | 3,041,440 | -0.18(-2.25%) |
Apr 28, 2011 | 8.110 | 8.200 | 7.910 | 8.000 | 1,284,840 | -0.19(-2.32%) |
Apr 27, 2011 | 8.400 | 8.450 | 8.050 | 8.190 | 1,125,877 | -0.19(-2.27%) |
Apr 26, 2011 | 8.290 | 8.390 | 8.180 | 8.380 | 1,202,070 | +0.10(+1.21%) |
Apr 25, 2011 | 8.170 | 8.290 | 8.040 | 8.280 | 693,828 | +0.18(+2.22%) |
Apr 21, 2011 | 8.210 | 8.230 | 8.010 | 8.100 | 876,561 | +0.05(+0.68%) |
Apr 20, 2011 | 7.990 | 8.130 | 7.900 | 8.045 | 1,291,219 | +0.22(+2.88%) |
Apr 19, 2011 | 8.040 | 8.090 | 7.810 | 7.820 | 811,600 | -0.18(-2.25%) |
Apr 18, 2011 | 7.880 | 8.020 | 7.820 | 8.000 | 2,604,053 | -0.01(-0.12%) |
Apr 15, 2011 | 7.980 | 8.050 | 7.890 | 8.010 | 701,717 | +0.00(+0.00%) |
Apr 14, 2011 | 7.820 | 8.030 | 7.820 | 8.010 | 555,450 | +0.12(+1.52%) |
Apr 13, 2011 | 7.920 | 8.030 | 7.830 | 7.890 | 1,394,771 | +0.07(+0.90%) |
Apr 12, 2011 | 8.100 | 8.130 | 7.800 | 7.820 | 1,307,477 | -0.31(-3.81%) |
Apr 11, 2011 | 8.700 | 8.740 | 8.130 | 8.130 | 1,976,630 | -0.57(-6.55%) |
Apr 08, 2011 | 8.660 | 8.730 | 8.580 | 8.700 | 1,134,123 | +0.11(+1.28%) |
Apr 07, 2011 | 8.580 | 8.750 | 8.540 | 8.590 | 873,015 | +0.02(+0.23%) |
Apr 06, 2011 | 8.410 | 8.600 | 8.250 | 8.570 | 1,190,916 | +0.24(+2.88%) |
Apr 05, 2011 | 8.050 | 8.390 | 8.000 | 8.330 | 995,338 | +0.29(+3.61%) |
Apr 04, 2011 | 8.300 | 8.310 | 7.960 | 8.040 | 1,046,181 | -0.23(-2.78%) |
Apr 01, 2011 | 8.520 | 8.545 | 8.215 | 8.270 | 565,362 | -0.12(-1.43%) |
Mar 31, 2011 | 8.270 | 8.470 | 8.270 | 8.390 | 816,515 | +0.05(+0.60%) |
Mar 30, 2011 | 8.370 | 8.400 | 8.170 | 8.340 | 971,018 | +0.06(+0.72%) |
Mar 29, 2011 | 8.300 | 8.415 | 8.228 | 8.280 | 562,267 | -0.03(-0.36%) |
Mar 28, 2011 | 8.400 | 8.420 | 8.250 | 8.310 | 543,694 | -0.05(-0.60%) |
Mar 25, 2011 | 8.470 | 8.580 | 8.240 | 8.360 | 901,854 | -0.04(-0.48%) |
Mar 24, 2011 | 8.250 | 8.520 | 8.150 | 8.400 | 1,952,192 | +0.28(+3.45%) |
Mar 23, 2011 | 8.100 | 8.240 | 7.940 | 8.120 | 1,941,054 | +0.12(+1.50%) |
Mar 22, 2011 | 7.650 | 8.180 | 7.560 | 8.000 | 2,410,936 | +0.33(+4.30%) |
Mar 21, 2011 | 7.630 | 7.740 | 7.600 | 7.670 | 1,005,453 | +0.07(+0.92%) |
Mar 18, 2011 | 7.700 | 7.750 | 7.550 | 7.600 | 1,854,201 | +0.05(+0.66%) |
Mar 17, 2011 | 7.770 | 7.790 | 7.540 | 7.550 | 1,723,534 | -0.04(-0.53%) |
Mar 16, 2011 | 7.840 | 7.950 | 7.450 | 7.590 | 2,560,488 | -0.22(-2.82%) |
Mar 15, 2011 | 7.610 | 7.920 | 7.600 | 7.810 | 1,588,790 | -0.16(-2.01%) |
Mar 14, 2011 | 7.730 | 8.030 | 7.620 | 7.970 | 1,022,938 | +0.14(+1.79%) |
Mar 11, 2011 | 7.840 | 7.880 | 7.620 | 7.830 | 1,370,044 | -0.04(-0.51%) |
Mar 10, 2011 | 8.070 | 8.190 | 7.780 | 7.870 | 2,070,134 | -0.28(-3.44%) |
Mar 09, 2011 | 8.070 | 8.250 | 7.900 | 8.150 | 1,436,507 | -0.20(-2.40%) |
Mar 08, 2011 | 8.000 | 8.450 | 7.950 | 8.350 | 1,606,089 | +0.38(+4.77%) |
Mar 07, 2011 | 8.180 | 8.270 | 7.870 | 7.970 | 1,180,809 | -0.18(-2.21%) |
Mar 04, 2011 | 8.200 | 8.240 | 7.999 | 8.150 | 969,006 | -0.05(-0.61%) |
Mar 03, 2011 | 8.040 | 8.280 | 7.960 | 8.200 | 1,776,179 | +0.31(+3.93%) |
Mar 02, 2011 | 7.710 | 7.960 | 7.710 | 7.890 | 923,128 | +0.17(+2.20%) |