Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.730 | 6.765 | 6.680 | 6.730 | 56,450 | +0.05(+0.75%) |
May 23, 2011 | 6.730 | 6.766 | 6.650 | 6.680 | 85,521 | -0.08(-1.18%) |
May 20, 2011 | 6.750 | 6.790 | 6.710 | 6.760 | 32,079 | +0.01(+0.15%) |
May 19, 2011 | 6.690 | 6.800 | 6.521 | 6.750 | 75,257 | +0.04(+0.60%) |
May 18, 2011 | 6.800 | 6.920 | 6.610 | 6.710 | 94,947 | -0.03(-0.45%) |
May 17, 2011 | 6.780 | 6.810 | 6.660 | 6.740 | 99,680 | -0.06(-0.88%) |
May 16, 2011 | 6.890 | 6.940 | 6.790 | 6.800 | 86,819 | -0.13(-1.88%) |
May 13, 2011 | 6.950 | 7.070 | 6.890 | 6.930 | 69,332 | -0.06(-0.86%) |
May 12, 2011 | 7.000 | 7.120 | 6.970 | 6.990 | 109,392 | -0.05(-0.71%) |
May 11, 2011 | 7.010 | 7.100 | 7.000 | 7.040 | 54,756 | -0.02(-0.28%) |
May 10, 2011 | 6.970 | 7.060 | 6.930 | 7.060 | 77,090 | +0.09(+1.29%) |
May 09, 2011 | 7.000 | 7.070 | 6.850 | 6.970 | 124,513 | -0.03(-0.43%) |
May 06, 2011 | 6.970 | 7.060 | 6.900 | 7.000 | 156,972 | -0.04(-0.57%) |
May 05, 2011 | 6.980 | 7.190 | 6.850 | 7.040 | 203,936 | +0.04(+0.57%) |
May 04, 2011 | 7.480 | 7.700 | 6.600 | 7.000 | 850,378 | -0.30(-4.11%) |
May 03, 2011 | 7.250 | 7.341 | 7.190 | 7.300 | 146,807 | +0.01(+0.14%) |
May 02, 2011 | 7.300 | 7.430 | 7.200 | 7.290 | 105,812 | -0.02(-0.27%) |
Apr 29, 2011 | 7.210 | 7.370 | 7.140 | 7.310 | 114,609 | +0.08(+1.11%) |
Apr 28, 2011 | 7.420 | 7.440 | 7.210 | 7.230 | 89,095 | -0.22(-2.95%) |
Apr 27, 2011 | 7.500 | 7.560 | 7.450 | 7.450 | 94,935 | -0.02(-0.27%) |
Apr 26, 2011 | 7.250 | 7.560 | 7.240 | 7.470 | 287,228 | +0.35(+4.92%) |
Apr 25, 2011 | 7.200 | 7.250 | 7.120 | 7.120 | 45,837 | -0.11(-1.52%) |
Apr 21, 2011 | 7.230 | 7.230 | 7.020 | 7.230 | 146,618 | +0.05(+0.70%) |
Apr 20, 2011 | 6.890 | 7.210 | 6.820 | 7.180 | 193,061 | +0.38(+5.59%) |
Apr 19, 2011 | 6.750 | 6.850 | 6.750 | 6.800 | 48,932 | +0.00(+0.00%) |
Apr 18, 2011 | 6.810 | 6.860 | 6.750 | 6.800 | 45,223 | -0.09(-1.31%) |
Apr 15, 2011 | 6.770 | 6.920 | 6.745 | 6.890 | 88,100 | +0.04(+0.58%) |
Apr 14, 2011 | 6.930 | 6.930 | 6.700 | 6.850 | 148,269 | -0.11(-1.58%) |
Apr 13, 2011 | 6.850 | 7.050 | 6.760 | 6.960 | 88,327 | +0.14(+2.05%) |
Apr 12, 2011 | 7.000 | 7.000 | 6.670 | 6.820 | 284,449 | -0.23(-3.26%) |
Apr 11, 2011 | 7.110 | 7.180 | 7.010 | 7.050 | 58,705 | -0.08(-1.12%) |
Apr 08, 2011 | 7.100 | 7.200 | 7.100 | 7.130 | 119,610 | -0.01(-0.14%) |
Apr 07, 2011 | 7.220 | 7.310 | 7.100 | 7.140 | 153,983 | -0.13(-1.79%) |
Apr 06, 2011 | 7.200 | 7.288 | 7.200 | 7.270 | 139,984 | +0.02(+0.28%) |
Apr 05, 2011 | 7.210 | 7.370 | 7.080 | 7.250 | 294,031 | +0.05(+0.69%) |
Apr 04, 2011 | 7.340 | 7.380 | 7.090 | 7.200 | 121,837 | -0.18(-2.44%) |
Apr 01, 2011 | 7.650 | 7.650 | 7.290 | 7.380 | 560,023 | -0.22(-2.89%) |
Mar 31, 2011 | 7.650 | 7.650 | 7.460 | 7.600 | 176,162 | -0.05(-0.65%) |
Mar 30, 2011 | 7.630 | 7.721 | 7.500 | 7.650 | 117,747 | +0.05(+0.66%) |
Mar 29, 2011 | 7.740 | 7.790 | 7.510 | 7.600 | 248,756 | -0.14(-1.75%) |
Mar 28, 2011 | 7.600 | 7.800 | 7.500 | 7.735 | 89,366 | +0.12(+1.51%) |
Mar 25, 2011 | 7.680 | 7.820 | 7.610 | 7.620 | 152,401 | +0.00(+0.00%) |
Mar 24, 2011 | 7.800 | 7.865 | 7.600 | 7.620 | 229,494 | -0.15(-1.93%) |
Mar 23, 2011 | 7.720 | 7.770 | 7.620 | 7.770 | 138,922 | +0.15(+1.97%) |
Mar 22, 2011 | 7.760 | 7.830 | 7.590 | 7.620 | 164,837 | -0.16(-2.06%) |
Mar 21, 2011 | 7.700 | 7.870 | 7.560 | 7.780 | 244,399 | +0.41(+5.56%) |
Mar 18, 2011 | 7.200 | 7.370 | 7.040 | 7.370 | 454,890 | +0.17(+2.36%) |
Mar 17, 2011 | 7.300 | 7.300 | 7.000 | 7.200 | 238,942 | +0.09(+1.27%) |
Mar 16, 2011 | 6.950 | 7.240 | 6.950 | 7.110 | 291,132 | -0.14(-1.93%) |
Mar 15, 2011 | 7.000 | 7.330 | 6.970 | 7.250 | 309,543 | -0.16(-2.16%) |
Mar 14, 2011 | 7.420 | 7.520 | 7.250 | 7.410 | 184,884 | -0.09(-1.20%) |
Mar 11, 2011 | 7.500 | 7.620 | 7.380 | 7.500 | 376,700 | -0.15(-1.96%) |
Mar 10, 2011 | 7.880 | 7.880 | 7.500 | 7.650 | 401,817 | -0.32(-4.02%) |
Mar 09, 2011 | 8.140 | 8.150 | 7.950 | 7.970 | 251,010 | -0.22(-2.69%) |
Mar 08, 2011 | 8.110 | 8.310 | 8.000 | 8.190 | 171,356 | +0.02(+0.24%) |
Mar 07, 2011 | 8.330 | 8.380 | 8.070 | 8.170 | 216,947 | -0.09(-1.09%) |
Mar 04, 2011 | 8.280 | 8.380 | 8.170 | 8.260 | 116,547 | +0.01(+0.12%) |
Mar 03, 2011 | 8.200 | 8.280 | 8.030 | 8.250 | 369,380 | +0.17(+2.10%) |
Mar 02, 2011 | 7.970 | 8.150 | 7.950 | 8.080 | 222,545 | +0.03(+0.37%) |