Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.282 | 7.320 | 7.240 | 7.270 | 62,675 | +0.00(+0.00%) |
May 23, 2011 | 7.310 | 7.320 | 7.230 | 7.270 | 68,760 | -0.13(-1.76%) |
May 20, 2011 | 7.420 | 7.490 | 7.340 | 7.400 | 80,487 | -0.23(-3.01%) |
May 19, 2011 | 7.570 | 7.640 | 7.530 | 7.630 | 303,649 | +0.11(+1.46%) |
May 18, 2011 | 7.490 | 7.560 | 7.440 | 7.520 | 48,372 | +0.13(+1.76%) |
May 17, 2011 | 7.360 | 7.440 | 7.330 | 7.390 | 45,516 | -0.08(-1.07%) |
May 16, 2011 | 7.400 | 7.530 | 7.390 | 7.470 | 70,689 | +0.25(+3.46%) |
May 13, 2011 | 7.260 | 7.270 | 7.130 | 7.220 | 63,569 | -0.11(-1.50%) |
May 12, 2011 | 7.250 | 7.360 | 7.230 | 7.330 | 78,598 | +0.02(+0.27%) |
May 11, 2011 | 7.400 | 7.400 | 7.260 | 7.310 | 128,658 | -0.12(-1.62%) |
May 10, 2011 | 7.380 | 7.450 | 7.320 | 7.430 | 38,274 | +0.18(+2.48%) |
May 09, 2011 | 7.210 | 7.280 | 7.160 | 7.250 | 35,988 | +0.07(+0.97%) |
May 06, 2011 | 7.400 | 7.400 | 7.170 | 7.180 | 71,272 | -0.05(-0.69%) |
May 05, 2011 | 7.320 | 7.380 | 7.220 | 7.230 | 56,974 | -0.16(-2.17%) |
May 04, 2011 | 7.510 | 7.520 | 7.360 | 7.390 | 65,530 | +0.17(+2.35%) |
May 03, 2011 | 7.190 | 7.320 | 7.180 | 7.220 | 76,797 | +0.03(+0.42%) |
May 02, 2011 | 7.250 | 7.250 | 7.180 | 7.190 | 132,647 | +0.14(+1.99%) |
Apr 29, 2011 | 7.230 | 7.230 | 7.050 | 7.050 | 80,512 | -0.39(-5.24%) |
Apr 28, 2011 | 7.370 | 7.440 | 7.300 | 7.440 | 84,821 | +0.14(+1.92%) |
Apr 27, 2011 | 7.150 | 7.300 | 7.140 | 7.300 | 72,253 | +0.15(+2.10%) |
Apr 26, 2011 | 7.140 | 7.210 | 7.110 | 7.150 | 60,223 | +0.03(+0.42%) |
Apr 25, 2011 | 7.180 | 7.180 | 7.120 | 7.120 | 52,524 | -0.08(-1.11%) |
Apr 21, 2011 | 7.250 | 7.250 | 7.120 | 7.200 | 68,578 | +0.07(+0.98%) |
Apr 20, 2011 | 7.050 | 7.130 | 7.040 | 7.130 | 53,915 | +0.23(+3.33%) |
Apr 19, 2011 | 6.850 | 6.900 | 6.800 | 6.900 | 137,941 | +0.16(+2.37%) |
Apr 18, 2011 | 6.860 | 6.860 | 6.650 | 6.740 | 79,896 | -0.26(-3.71%) |
Apr 15, 2011 | 7.020 | 7.050 | 6.960 | 7.000 | 68,714 | -0.05(-0.71%) |
Apr 14, 2011 | 6.890 | 7.060 | 6.890 | 7.050 | 81,551 | +0.06(+0.86%) |
Apr 13, 2011 | 6.950 | 7.000 | 6.920 | 6.990 | 69,713 | +0.07(+1.01%) |
Apr 12, 2011 | 6.920 | 6.980 | 6.860 | 6.920 | 127,564 | -0.10(-1.42%) |
Apr 11, 2011 | 7.120 | 7.120 | 7.010 | 7.020 | 1,483,185 | -0.05(-0.71%) |
Apr 08, 2011 | 7.020 | 7.130 | 7.020 | 7.070 | 472,830 | +0.17(+2.46%) |
Apr 07, 2011 | 6.900 | 6.910 | 6.830 | 6.900 | 55,270 | -0.02(-0.29%) |
Apr 06, 2011 | 6.850 | 6.930 | 6.850 | 6.920 | 58,406 | +0.14(+2.06%) |
Apr 05, 2011 | 6.720 | 6.810 | 6.710 | 6.780 | 96,557 | +0.05(+0.74%) |
Apr 04, 2011 | 6.690 | 6.750 | 6.680 | 6.730 | 86,583 | +0.07(+1.05%) |
Apr 01, 2011 | 6.560 | 6.680 | 6.500 | 6.660 | 77,128 | +0.01(+0.15%) |
Mar 31, 2011 | 6.620 | 6.670 | 6.540 | 6.650 | 60,842 | -0.19(-2.78%) |
Mar 30, 2011 | 6.840 | 6.840 | 6.840 | 6.840 | 95,388 | -0.05(-0.73%) |
Mar 29, 2011 | 6.840 | 6.890 | 6.770 | 6.890 | 81,571 | +0.08(+1.17%) |
Mar 28, 2011 | 6.830 | 6.850 | 6.780 | 6.810 | 47,157 | -0.01(-0.15%) |
Mar 25, 2011 | 6.830 | 6.870 | 6.790 | 6.820 | 124,611 | -0.07(-1.02%) |
Mar 24, 2011 | 6.750 | 6.890 | 6.750 | 6.890 | 78,942 | +0.14(+2.07%) |
Mar 23, 2011 | 6.740 | 6.800 | 6.720 | 6.750 | 51,763 | +0.16(+2.43%) |
Mar 22, 2011 | 6.610 | 6.610 | 6.480 | 6.590 | 48,189 | -0.01(-0.15%) |
Mar 21, 2011 | 6.560 | 6.670 | 6.560 | 6.600 | 71,269 | +0.12(+1.85%) |
Mar 18, 2011 | 6.430 | 6.530 | 6.430 | 6.480 | 50,167 | +0.20(+3.18%) |
Mar 17, 2011 | 6.280 | 6.320 | 6.220 | 6.280 | 228,832 | +0.22(+3.63%) |
Mar 16, 2011 | 6.220 | 6.260 | 6.010 | 6.060 | 193,878 | -0.16(-2.57%) |
Mar 15, 2011 | 6.170 | 6.290 | 6.160 | 6.220 | 307,833 | -0.20(-3.12%) |
Mar 14, 2011 | 6.440 | 6.460 | 6.340 | 6.420 | 60,433 | -0.08(-1.23%) |
Mar 11, 2011 | 6.370 | 6.500 | 6.370 | 6.500 | 59,032 | +0.08(+1.25%) |
Mar 10, 2011 | 6.520 | 6.560 | 6.420 | 6.420 | 105,492 | -0.07(-1.08%) |
Mar 09, 2011 | 6.570 | 6.570 | 6.450 | 6.490 | 62,703 | +0.02(+0.31%) |
Mar 08, 2011 | 6.430 | 6.490 | 6.430 | 6.470 | 236,548 | +0.01(+0.15%) |
Mar 07, 2011 | 6.500 | 6.560 | 6.450 | 6.460 | 50,202 | +0.07(+1.10%) |
Mar 04, 2011 | 6.450 | 6.550 | 6.360 | 6.390 | 57,893 | -0.03(-0.47%) |
Mar 03, 2011 | 6.340 | 6.480 | 6.340 | 6.420 | 57,174 | -0.04(-0.62%) |
Mar 02, 2011 | 6.410 | 6.460 | 6.380 | 6.460 | 139,362 | +0.01(+0.16%) |