Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.160 | 7.190 | 7.070 | 7.190 | 692,078 | +0.08(+1.13%) |
May 23, 2011 | 7.100 | 7.130 | 7.050 | 7.110 | 953,108 | -0.03(-0.41%) |
May 20, 2011 | 7.160 | 7.170 | 7.120 | 7.139 | 626,110 | -0.02(-0.29%) |
May 19, 2011 | 7.160 | 7.170 | 7.110 | 7.160 | 452,842 | +0.03(+0.42%) |
May 18, 2011 | 7.200 | 7.200 | 7.130 | 7.130 | 605,071 | -0.05(-0.70%) |
May 17, 2011 | 7.220 | 7.220 | 7.090 | 7.180 | 888,986 | -0.01(-0.14%) |
May 16, 2011 | 7.150 | 7.200 | 7.140 | 7.190 | 626,488 | +0.03(+0.42%) |
May 13, 2011 | 7.200 | 7.230 | 7.040 | 7.160 | 1,062,925 | -0.02(-0.28%) |
May 12, 2011 | 7.200 | 7.220 | 7.150 | 7.180 | 657,701 | -0.05(-0.69%) |
May 11, 2011 | 7.290 | 7.291 | 7.150 | 7.230 | 598,549 | -0.07(-0.96%) |
May 10, 2011 | 7.220 | 7.310 | 7.200 | 7.300 | 750,600 | +0.11(+1.53%) |
May 09, 2011 | 7.150 | 7.190 | 7.070 | 7.190 | 541,312 | +0.08(+1.13%) |
May 06, 2011 | 7.020 | 7.150 | 7.010 | 7.110 | 1,196,435 | +0.13(+1.86%) |
May 05, 2011 | 7.130 | 7.160 | 6.920 | 6.980 | 1,606,950 | -0.18(-2.51%) |
May 04, 2011 | 7.220 | 7.240 | 7.160 | 7.160 | 815,502 | -0.09(-1.24%) |
May 03, 2011 | 7.410 | 7.410 | 7.220 | 7.250 | 605,526 | -0.05(-0.68%) |
May 02, 2011 | 7.280 | 7.300 | 7.270 | 7.300 | 823,877 | -0.04(-0.54%) |
Apr 29, 2011 | 7.320 | 7.350 | 7.280 | 7.340 | 719,666 | +0.07(+0.96%) |
Apr 28, 2011 | 7.190 | 7.350 | 7.190 | 7.270 | 1,342,969 | +0.07(+0.97%) |
Apr 27, 2011 | 7.210 | 7.230 | 7.180 | 7.200 | 1,027,900 | -0.01(-0.14%) |
Apr 26, 2011 | 7.170 | 7.220 | 7.150 | 7.210 | 817,331 | +0.04(+0.56%) |
Apr 25, 2011 | 7.160 | 7.170 | 7.130 | 7.170 | 644,671 | +0.03(+0.42%) |
Apr 21, 2011 | 7.140 | 7.140 | 7.100 | 7.140 | 406,696 | +0.03(+0.42%) |
Apr 20, 2011 | 7.100 | 7.140 | 7.080 | 7.110 | 623,867 | +0.04(+0.57%) |
Apr 19, 2011 | 7.050 | 7.070 | 7.020 | 7.070 | 554,710 | +0.05(+0.71%) |
Apr 18, 2011 | 7.010 | 7.050 | 6.960 | 7.020 | 685,960 | +0.01(+0.14%) |
Apr 15, 2011 | 7.030 | 7.050 | 6.970 | 7.010 | 751,919 | +0.00(+0.00%) |
Apr 14, 2011 | 6.970 | 7.020 | 6.960 | 7.010 | 620,054 | +0.03(+0.43%) |
Apr 13, 2011 | 6.940 | 7.000 | 6.940 | 6.980 | 658,590 | +0.06(+0.87%) |
Apr 12, 2011 | 6.920 | 6.968 | 6.900 | 6.920 | 717,613 | -0.03(-0.43%) |
Apr 11, 2011 | 7.000 | 7.040 | 6.950 | 6.950 | 512,511 | -0.03(-0.43%) |
Apr 08, 2011 | 7.030 | 7.030 | 6.970 | 6.980 | 542,854 | +0.03(+0.43%) |
Apr 07, 2011 | 6.980 | 7.000 | 6.930 | 6.950 | 681,825 | -0.03(-0.43%) |
Apr 06, 2011 | 6.990 | 7.020 | 6.970 | 6.980 | 606,104 | +0.00(+0.00%) |
Apr 05, 2011 | 6.980 | 7.000 | 6.950 | 6.980 | 605,943 | +0.00(+0.00%) |
Apr 04, 2011 | 6.960 | 6.990 | 6.940 | 6.980 | 616,425 | +0.01(+0.14%) |
Apr 01, 2011 | 6.950 | 6.980 | 6.930 | 6.970 | 623,745 | +0.04(+0.58%) |
Mar 31, 2011 | 6.890 | 6.950 | 6.880 | 6.930 | 445,752 | +0.00(+0.07%) |
Mar 30, 2011 | 6.890 | 6.950 | 6.850 | 6.925 | 630,531 | -0.00(-0.07%) |
Mar 29, 2011 | 6.920 | 6.950 | 6.880 | 6.930 | 758,808 | -0.02(-0.29%) |
Mar 28, 2011 | 6.920 | 6.960 | 6.880 | 6.950 | 664,676 | +0.05(+0.72%) |
Mar 25, 2011 | 6.880 | 6.926 | 6.870 | 6.900 | 628,005 | +0.02(+0.29%) |
Mar 24, 2011 | 6.880 | 6.890 | 6.850 | 6.880 | 420,487 | +0.01(+0.15%) |
Mar 23, 2011 | 6.770 | 6.870 | 6.770 | 6.870 | 501,494 | +0.08(+1.18%) |
Mar 22, 2011 | 6.800 | 6.820 | 6.770 | 6.790 | 450,288 | -0.01(-0.15%) |
Mar 21, 2011 | 6.771 | 6.800 | 6.760 | 6.800 | 536,023 | +0.08(+1.19%) |
Mar 18, 2011 | 6.720 | 6.740 | 6.680 | 6.720 | 733,434 | +0.07(+1.05%) |
Mar 17, 2011 | 6.620 | 6.670 | 6.620 | 6.650 | 886,264 | +0.05(+0.76%) |
Mar 16, 2011 | 6.720 | 6.730 | 6.600 | 6.600 | 820,066 | -0.12(-1.79%) |
Mar 15, 2011 | 6.700 | 6.750 | 6.690 | 6.720 | 940,555 | -0.03(-0.44%) |
Mar 14, 2011 | 6.790 | 6.790 | 6.729 | 6.750 | 646,405 | -0.05(-0.74%) |
Mar 11, 2011 | 6.740 | 6.800 | 6.720 | 6.800 | 503,918 | +0.05(+0.74%) |
Mar 10, 2011 | 6.760 | 6.770 | 6.730 | 6.750 | 644,560 | -0.03(-0.44%) |
Mar 09, 2011 | 6.780 | 6.810 | 6.750 | 6.780 | 668,641 | +0.02(+0.30%) |
Mar 08, 2011 | 6.780 | 6.830 | 6.740 | 6.760 | 597,821 | -0.02(-0.29%) |
Mar 07, 2011 | 6.750 | 6.780 | 6.730 | 6.780 | 660,119 | +0.02(+0.30%) |
Mar 04, 2011 | 6.750 | 6.770 | 6.740 | 6.760 | 551,933 | +0.03(+0.45%) |
Mar 03, 2011 | 6.790 | 6.810 | 6.730 | 6.730 | 842,532 | -0.05(-0.74%) |
Mar 02, 2011 | 6.770 | 6.790 | 6.740 | 6.780 | 715,401 | +0.03(+0.44%) |