Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.615 | 6.615 | 6.472 | 6.544 | 335,450 | -0.06(-0.95%) |
May 23, 2011 | 6.606 | 6.660 | 6.597 | 6.606 | 271,519 | -0.11(-1.60%) |
May 20, 2011 | 6.803 | 6.884 | 6.705 | 6.714 | 344,665 | -0.13(-1.96%) |
May 19, 2011 | 7.001 | 7.028 | 6.812 | 6.848 | 370,771 | -0.11(-1.55%) |
May 18, 2011 | 6.911 | 6.965 | 6.857 | 6.956 | 339,814 | +0.04(+0.52%) |
May 17, 2011 | 6.857 | 7.010 | 6.848 | 6.920 | 1,091,242 | +0.04(+0.65%) |
May 16, 2011 | 6.902 | 6.974 | 6.848 | 6.875 | 288,490 | -0.08(-1.16%) |
May 13, 2011 | 7.135 | 7.135 | 6.938 | 6.956 | 449,353 | -0.17(-2.39%) |
May 12, 2011 | 7.037 | 7.171 | 6.974 | 7.126 | 652,528 | +0.05(+0.76%) |
May 11, 2011 | 7.090 | 7.135 | 6.974 | 7.072 | 366,419 | -0.04(-0.63%) |
May 10, 2011 | 7.063 | 7.135 | 6.992 | 7.117 | 280,723 | +0.09(+1.28%) |
May 09, 2011 | 7.028 | 7.054 | 6.956 | 7.028 | 328,490 | -0.03(-0.38%) |
May 06, 2011 | 7.090 | 7.117 | 7.037 | 7.054 | 331,542 | +0.02(+0.25%) |
May 05, 2011 | 7.010 | 7.121 | 6.956 | 7.037 | 284,806 | -0.02(-0.25%) |
May 04, 2011 | 7.207 | 7.225 | 7.028 | 7.054 | 340,776 | -0.13(-1.87%) |
May 03, 2011 | 7.270 | 7.391 | 7.135 | 7.189 | 512,415 | -0.11(-1.47%) |
May 02, 2011 | 7.314 | 7.314 | 7.296 | 7.296 | 368,124 | -0.12(-1.57%) |
Apr 29, 2011 | 7.413 | 7.431 | 7.314 | 7.413 | 366,492 | +0.01(+0.12%) |
Apr 28, 2011 | 7.395 | 7.449 | 7.359 | 7.404 | 415,547 | +0.01(+0.12%) |
Apr 27, 2011 | 7.395 | 7.467 | 7.350 | 7.395 | 534,924 | +0.04(+0.61%) |
Apr 26, 2011 | 7.081 | 7.395 | 7.072 | 7.350 | 564,303 | +0.32(+4.59%) |
Apr 25, 2011 | 6.902 | 7.072 | 6.857 | 7.028 | 357,523 | +0.12(+1.69%) |
Apr 21, 2011 | 6.956 | 6.956 | 6.866 | 6.911 | 392,345 | +0.00(+0.00%) |
Apr 20, 2011 | 6.947 | 6.992 | 6.866 | 6.911 | 460,085 | +0.05(+0.78%) |
Apr 19, 2011 | 7.028 | 7.054 | 6.750 | 6.857 | 539,880 | -0.04(-0.65%) |
Apr 18, 2011 | 6.839 | 6.929 | 6.768 | 6.902 | 243,609 | -0.02(-0.26%) |
Apr 15, 2011 | 6.848 | 6.929 | 6.848 | 6.920 | 350,102 | +0.07(+1.05%) |
Apr 14, 2011 | 6.866 | 6.920 | 6.821 | 6.848 | 198,844 | -0.06(-0.91%) |
Apr 13, 2011 | 7.180 | 7.189 | 6.884 | 6.911 | 246,145 | -0.21(-2.90%) |
Apr 12, 2011 | 7.099 | 7.189 | 7.099 | 7.117 | 294,175 | -0.05(-0.75%) |
Apr 11, 2011 | 7.037 | 7.180 | 6.992 | 7.171 | 374,461 | +0.13(+1.78%) |
Apr 08, 2011 | 7.305 | 7.305 | 6.983 | 7.045 | 176,423 | -0.22(-3.08%) |
Apr 07, 2011 | 7.431 | 7.431 | 7.225 | 7.270 | 186,170 | -0.14(-1.93%) |
Apr 06, 2011 | 7.359 | 7.422 | 7.296 | 7.413 | 127,637 | +0.09(+1.22%) |
Apr 05, 2011 | 7.404 | 7.449 | 7.305 | 7.323 | 168,585 | -0.12(-1.57%) |
Apr 04, 2011 | 7.422 | 7.467 | 7.386 | 7.440 | 325,326 | +0.04(+0.48%) |
Apr 01, 2011 | 7.359 | 7.467 | 7.305 | 7.404 | 782,492 | +0.04(+0.49%) |
Mar 31, 2011 | 7.305 | 7.440 | 7.270 | 7.368 | 444,289 | +0.03(+0.37%) |
Mar 30, 2011 | 7.207 | 7.368 | 7.135 | 7.341 | 266,799 | +0.20(+2.76%) |
Mar 29, 2011 | 7.054 | 7.189 | 7.010 | 7.144 | 253,730 | +0.10(+1.40%) |
Mar 28, 2011 | 7.063 | 7.153 | 7.001 | 7.045 | 142,807 | -0.02(-0.25%) |
Mar 25, 2011 | 6.992 | 7.144 | 6.929 | 7.063 | 218,621 | +0.11(+1.55%) |
Mar 24, 2011 | 7.028 | 7.081 | 6.902 | 6.956 | 300,493 | -0.03(-0.39%) |
Mar 23, 2011 | 7.072 | 7.072 | 6.866 | 6.983 | 274,615 | -0.10(-1.39%) |
Mar 22, 2011 | 7.126 | 7.261 | 7.081 | 7.081 | 202,792 | -0.04(-0.63%) |
Mar 21, 2011 | 7.090 | 7.153 | 7.072 | 7.126 | 206,012 | +0.18(+2.58%) |
Mar 18, 2011 | 6.884 | 7.010 | 6.875 | 6.947 | 378,766 | +0.16(+2.38%) |
Mar 17, 2011 | 6.875 | 6.884 | 6.723 | 6.786 | 210,292 | +0.03(+0.40%) |
Mar 16, 2011 | 6.821 | 6.866 | 6.669 | 6.759 | 408,963 | -0.07(-1.05%) |
Mar 15, 2011 | 6.786 | 7.001 | 6.777 | 6.830 | 433,837 | -0.17(-2.43%) |
Mar 14, 2011 | 7.054 | 7.108 | 6.956 | 7.001 | 232,560 | -0.14(-2.01%) |
Mar 11, 2011 | 7.010 | 7.270 | 6.992 | 7.144 | 277,923 | +0.07(+1.01%) |
Mar 10, 2011 | 7.171 | 7.216 | 7.072 | 7.072 | 328,912 | -0.20(-2.71%) |
Mar 09, 2011 | 7.270 | 7.368 | 7.189 | 7.270 | 215,201 | -0.04(-0.49%) |
Mar 08, 2011 | 7.037 | 7.350 | 7.037 | 7.305 | 352,586 | +0.30(+4.35%) |
Mar 07, 2011 | 7.135 | 7.135 | 6.933 | 7.001 | 214,019 | -0.12(-1.64%) |
Mar 04, 2011 | 7.243 | 7.243 | 6.983 | 7.117 | 296,188 | -0.12(-1.61%) |
Mar 03, 2011 | 7.126 | 7.296 | 7.117 | 7.234 | 221,530 | +0.17(+2.41%) |
Mar 02, 2011 | 7.108 | 7.225 | 6.965 | 7.063 | 474,126 | -0.07(-1.01%) |