Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.108 | 8.152 | 8.037 | 8.063 | 197,110 | -0.04(-0.44%) |
May 23, 2011 | 8.152 | 8.152 | 7.983 | 8.099 | 176,184 | -0.15(-1.83%) |
May 20, 2011 | 8.196 | 8.409 | 8.170 | 8.249 | 412,872 | +0.03(+0.32%) |
May 19, 2011 | 8.205 | 8.241 | 8.090 | 8.223 | 323,163 | +0.05(+0.65%) |
May 18, 2011 | 8.090 | 8.179 | 8.063 | 8.170 | 399,803 | +0.11(+1.32%) |
May 17, 2011 | 7.841 | 8.116 | 7.841 | 8.063 | 293,718 | +0.16(+2.02%) |
May 16, 2011 | 7.921 | 8.028 | 7.859 | 7.904 | 159,137 | -0.08(-1.00%) |
May 13, 2011 | 8.037 | 8.045 | 7.957 | 7.983 | 236,882 | -0.04(-0.44%) |
May 12, 2011 | 7.788 | 8.072 | 7.744 | 8.019 | 349,221 | +0.21(+2.73%) |
May 11, 2011 | 7.797 | 7.859 | 7.726 | 7.806 | 451,107 | -0.01(-0.11%) |
May 10, 2011 | 7.735 | 7.895 | 7.664 | 7.815 | 493,079 | +0.14(+1.85%) |
May 09, 2011 | 7.708 | 7.859 | 7.478 | 7.673 | 1,368,913 | -0.01(-0.12%) |
May 06, 2011 | 8.010 | 8.186 | 7.655 | 7.682 | 275,594 | -0.01(-0.12%) |
May 05, 2011 | 7.566 | 7.779 | 7.416 | 7.691 | 452,755 | +0.06(+0.81%) |
May 04, 2011 | 7.770 | 7.779 | 7.629 | 7.629 | 160,355 | -0.16(-2.05%) |
May 03, 2011 | 7.797 | 7.833 | 7.741 | 7.788 | 153,223 | -0.05(-0.68%) |
May 02, 2011 | 7.859 | 7.868 | 7.833 | 7.841 | 256,510 | -0.07(-0.90%) |
Apr 29, 2011 | 7.824 | 7.983 | 7.513 | 7.912 | 710,087 | -0.12(-1.44%) |
Apr 28, 2011 | 8.045 | 8.045 | 7.912 | 8.028 | 256,138 | +0.01(+0.11%) |
Apr 27, 2011 | 8.125 | 8.391 | 7.824 | 8.019 | 1,722,640 | +0.54(+7.24%) |
Apr 26, 2011 | 7.274 | 7.549 | 7.274 | 7.478 | 365,644 | +0.20(+2.68%) |
Apr 25, 2011 | 7.279 | 7.283 | 7.256 | 7.283 | 147,712 | +0.04(+0.49%) |
Apr 21, 2011 | 7.247 | 7.291 | 7.123 | 7.247 | 262,112 | +0.07(+0.99%) |
Apr 20, 2011 | 7.132 | 7.269 | 7.087 | 7.176 | 356,500 | +0.18(+2.53%) |
Apr 19, 2011 | 7.052 | 7.123 | 6.981 | 6.999 | 151,923 | -0.05(-0.75%) |
Apr 18, 2011 | 7.070 | 7.114 | 7.025 | 7.052 | 158,411 | -0.12(-1.61%) |
Apr 15, 2011 | 7.185 | 7.212 | 7.079 | 7.167 | 423,313 | -0.05(-0.74%) |
Apr 14, 2011 | 7.096 | 7.229 | 7.096 | 7.221 | 268,217 | +0.05(+0.74%) |
Apr 13, 2011 | 7.238 | 7.371 | 7.105 | 7.167 | 184,260 | -0.04(-0.49%) |
Apr 12, 2011 | 7.132 | 7.256 | 7.114 | 7.203 | 231,136 | +0.06(+0.87%) |
Apr 11, 2011 | 7.141 | 7.185 | 7.079 | 7.141 | 170,748 | -0.01(-0.12%) |
Apr 08, 2011 | 7.123 | 7.274 | 7.035 | 7.150 | 285,244 | +0.08(+1.13%) |
Apr 07, 2011 | 7.238 | 7.238 | 7.043 | 7.070 | 175,618 | -0.14(-1.97%) |
Apr 06, 2011 | 7.212 | 7.265 | 7.132 | 7.212 | 111,208 | -0.03(-0.37%) |
Apr 05, 2011 | 7.221 | 7.274 | 7.185 | 7.238 | 100,095 | -0.01(-0.12%) |
Apr 04, 2011 | 7.265 | 7.291 | 7.194 | 7.247 | 87,661 | +0.02(+0.25%) |
Apr 01, 2011 | 7.247 | 7.291 | 7.150 | 7.229 | 573,261 | +0.08(+1.12%) |
Mar 31, 2011 | 7.052 | 7.158 | 7.029 | 7.150 | 162,457 | +0.11(+1.51%) |
Mar 30, 2011 | 7.043 | 7.043 | 7.043 | 7.043 | 136,379 | +0.01(+0.13%) |
Mar 29, 2011 | 7.043 | 7.052 | 6.972 | 7.034 | 111,845 | +0.03(+0.38%) |
Mar 28, 2011 | 6.972 | 7.043 | 6.919 | 7.008 | 69,955 | +0.04(+0.51%) |
Mar 25, 2011 | 6.901 | 7.025 | 6.795 | 6.972 | 246,202 | +0.12(+1.68%) |
Mar 24, 2011 | 6.937 | 6.981 | 6.848 | 6.857 | 108,964 | -0.04(-0.51%) |
Mar 23, 2011 | 6.928 | 6.954 | 6.857 | 6.892 | 115,969 | -0.06(-0.89%) |
Mar 22, 2011 | 6.963 | 7.016 | 6.919 | 6.954 | 123,886 | +0.03(+0.38%) |
Mar 21, 2011 | 6.954 | 6.954 | 6.883 | 6.928 | 146,533 | +0.10(+1.43%) |
Mar 18, 2011 | 6.742 | 6.848 | 6.706 | 6.830 | 414,078 | +0.12(+1.85%) |
Mar 17, 2011 | 6.733 | 6.742 | 6.653 | 6.706 | 198,458 | +0.10(+1.48%) |
Mar 16, 2011 | 6.591 | 6.697 | 6.564 | 6.608 | 186,007 | -0.02(-0.27%) |
Mar 15, 2011 | 6.573 | 6.662 | 6.571 | 6.626 | 162,231 | +0.01(+0.13%) |
Mar 14, 2011 | 6.573 | 6.653 | 6.573 | 6.617 | 135,007 | -0.04(-0.53%) |
Mar 11, 2011 | 6.555 | 6.679 | 6.555 | 6.653 | 192,991 | +0.05(+0.81%) |
Mar 10, 2011 | 6.848 | 6.857 | 6.529 | 6.600 | 391,644 | -0.34(-4.86%) |
Mar 09, 2011 | 6.857 | 6.963 | 6.777 | 6.937 | 302,683 | +0.10(+1.43%) |
Mar 08, 2011 | 6.608 | 6.875 | 6.608 | 6.839 | 232,227 | +0.23(+3.49%) |
Mar 07, 2011 | 6.795 | 6.795 | 6.511 | 6.608 | 181,753 | -0.15(-2.23%) |
Mar 04, 2011 | 6.608 | 6.839 | 6.537 | 6.759 | 270,303 | -0.04(-0.52%) |
Mar 03, 2011 | 6.875 | 6.919 | 6.768 | 6.795 | 245,711 | +0.01(+0.13%) |
Mar 02, 2011 | 6.857 | 6.883 | 6.742 | 6.786 | 226,068 | -0.10(-1.42%) |