Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.979 | 7.986 | 7.799 | 7.868 | 818,843 | -0.08(-0.96%) |
May 23, 2011 | 7.819 | 7.993 | 7.750 | 7.945 | 847,284 | +0.02(+0.26%) |
May 20, 2011 | 7.972 | 7.993 | 7.903 | 7.924 | 525,073 | -0.06(-0.70%) |
May 19, 2011 | 7.910 | 7.993 | 7.896 | 7.979 | 839,368 | +0.11(+1.41%) |
May 18, 2011 | 7.792 | 7.889 | 7.771 | 7.868 | 515,703 | +0.13(+1.62%) |
May 17, 2011 | 7.743 | 7.833 | 7.701 | 7.743 | 719,858 | -0.03(-0.45%) |
May 16, 2011 | 7.840 | 7.951 | 7.778 | 7.778 | 618,773 | -0.08(-1.06%) |
May 13, 2011 | 7.764 | 7.993 | 7.750 | 7.861 | 999,639 | +0.04(+0.53%) |
May 12, 2011 | 7.771 | 7.889 | 7.736 | 7.819 | 665,229 | +0.01(+0.09%) |
May 11, 2011 | 7.910 | 7.917 | 7.750 | 7.812 | 628,227 | -0.12(-1.49%) |
May 10, 2011 | 7.819 | 7.931 | 7.771 | 7.931 | 638,062 | +0.15(+1.97%) |
May 09, 2011 | 7.792 | 7.812 | 7.701 | 7.778 | 916,064 | +0.00(+0.00%) |
May 06, 2011 | 7.799 | 7.889 | 7.708 | 7.778 | 791,005 | +0.05(+0.63%) |
May 05, 2011 | 7.618 | 7.826 | 7.576 | 7.729 | 987,234 | +0.03(+0.36%) |
May 04, 2011 | 7.812 | 7.878 | 7.541 | 7.701 | 1,041,633 | -0.12(-1.51%) |
May 03, 2011 | 7.840 | 7.889 | 7.819 | 7.819 | 433,327 | -0.06(-0.71%) |
May 02, 2011 | 7.924 | 7.924 | 7.875 | 7.875 | 721,758 | +0.05(+0.62%) |
Apr 29, 2011 | 7.847 | 7.889 | 7.799 | 7.826 | 385,021 | -0.06(-0.79%) |
Apr 28, 2011 | 7.826 | 7.916 | 7.812 | 7.889 | 482,806 | +0.07(+0.89%) |
Apr 27, 2011 | 7.819 | 7.896 | 7.771 | 7.819 | 534,682 | -0.02(-0.27%) |
Apr 26, 2011 | 7.840 | 7.889 | 7.806 | 7.840 | 872,840 | +0.01(+0.09%) |
Apr 25, 2011 | 7.812 | 7.868 | 7.743 | 7.833 | 552,454 | +0.06(+0.71%) |
Apr 21, 2011 | 7.715 | 7.875 | 7.708 | 7.778 | 701,853 | +0.07(+0.90%) |
Apr 20, 2011 | 7.743 | 7.805 | 7.680 | 7.708 | 860,788 | +0.00(+0.00%) |
Apr 19, 2011 | 7.854 | 7.868 | 7.653 | 7.708 | 1,221,569 | -0.17(-2.12%) |
Apr 18, 2011 | 7.993 | 7.993 | 7.785 | 7.875 | 960,688 | -0.12(-1.48%) |
Apr 15, 2011 | 8.070 | 8.077 | 7.945 | 7.993 | 818,452 | -0.09(-1.12%) |
Apr 14, 2011 | 8.035 | 8.160 | 8.028 | 8.084 | 806,270 | +0.01(+0.17%) |
Apr 13, 2011 | 8.146 | 8.174 | 8.042 | 8.070 | 875,181 | -0.04(-0.51%) |
Apr 12, 2011 | 8.125 | 8.146 | 7.993 | 8.111 | 1,110,068 | -0.08(-1.02%) |
Apr 11, 2011 | 8.348 | 8.348 | 8.132 | 8.195 | 753,689 | -0.15(-1.83%) |
Apr 08, 2011 | 8.452 | 8.452 | 8.285 | 8.348 | 484,493 | -0.08(-0.91%) |
Apr 07, 2011 | 8.445 | 8.528 | 8.375 | 8.424 | 1,201,183 | -0.01(-0.08%) |
Apr 06, 2011 | 8.362 | 8.473 | 8.327 | 8.431 | 1,069,522 | +0.10(+1.25%) |
Apr 05, 2011 | 8.320 | 8.445 | 8.257 | 8.327 | 1,128,347 | +0.01(+0.17%) |
Apr 04, 2011 | 8.278 | 8.362 | 8.243 | 8.313 | 770,921 | +0.07(+0.84%) |
Apr 01, 2011 | 8.230 | 8.306 | 8.202 | 8.243 | 542,375 | +0.01(+0.17%) |
Mar 31, 2011 | 8.236 | 8.278 | 8.174 | 8.230 | 717,537 | +0.01(+0.17%) |
Mar 30, 2011 | 8.216 | 8.216 | 8.216 | 8.216 | 902,748 | +0.01(+0.08%) |
Mar 29, 2011 | 8.341 | 8.369 | 8.195 | 8.209 | 621,236 | -0.15(-1.75%) |
Mar 28, 2011 | 8.424 | 8.480 | 8.348 | 8.355 | 444,787 | -0.07(-0.83%) |
Mar 25, 2011 | 8.403 | 8.508 | 8.375 | 8.424 | 731,485 | +0.06(+0.75%) |
Mar 24, 2011 | 8.216 | 8.410 | 8.167 | 8.362 | 1,001,554 | +0.15(+1.86%) |
Mar 23, 2011 | 8.209 | 8.268 | 8.160 | 8.209 | 330,892 | -0.02(-0.25%) |
Mar 22, 2011 | 8.195 | 8.313 | 8.174 | 8.230 | 506,581 | +0.01(+0.17%) |
Mar 21, 2011 | 8.139 | 8.249 | 8.132 | 8.216 | 764,844 | +0.08(+0.94%) |
Mar 18, 2011 | 8.070 | 8.195 | 8.056 | 8.139 | 1,013,921 | +0.15(+1.83%) |
Mar 17, 2011 | 8.209 | 8.250 | 7.972 | 7.993 | 1,431,571 | -0.13(-1.63%) |
Mar 16, 2011 | 8.285 | 8.369 | 8.104 | 8.125 | 1,286,184 | -0.06(-0.76%) |
Mar 15, 2011 | 8.271 | 8.619 | 8.132 | 8.188 | 3,399,293 | -0.43(-5.00%) |
Mar 14, 2011 | 8.619 | 8.695 | 8.535 | 8.619 | 758,579 | -0.10(-1.12%) |
Mar 11, 2011 | 8.667 | 8.737 | 8.626 | 8.716 | 611,730 | -0.03(-0.40%) |
Mar 10, 2011 | 8.501 | 8.799 | 8.365 | 8.751 | 1,865,900 | +0.14(+1.61%) |
Mar 09, 2011 | 8.570 | 8.612 | 8.480 | 8.612 | 376,229 | +0.01(+0.16%) |
Mar 08, 2011 | 8.452 | 8.633 | 8.417 | 8.598 | 700,514 | +0.11(+1.31%) |
Mar 07, 2011 | 8.660 | 8.688 | 8.445 | 8.487 | 548,929 | -0.17(-2.01%) |
Mar 04, 2011 | 8.647 | 8.688 | 8.549 | 8.660 | 483,970 | +0.03(+0.40%) |
Mar 03, 2011 | 8.598 | 8.723 | 8.598 | 8.626 | 768,989 | +0.09(+1.06%) |
Mar 02, 2011 | 8.480 | 8.634 | 8.459 | 8.535 | 634,029 | +0.02(+0.24%) |