Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.261 | 7.300 | 7.261 | 7.289 | 79,566 | +0.02(+0.30%) |
May 23, 2011 | 7.256 | 7.289 | 7.256 | 7.267 | 97,208 | +0.00(+0.00%) |
May 20, 2011 | 7.267 | 7.284 | 7.258 | 7.267 | 74,255 | +0.00(+0.00%) |
May 19, 2011 | 7.272 | 7.278 | 7.261 | 7.267 | 88,701 | +0.02(+0.31%) |
May 18, 2011 | 7.267 | 7.284 | 7.239 | 7.245 | 59,086 | +0.02(+0.23%) |
May 17, 2011 | 7.223 | 7.284 | 7.212 | 7.228 | 79,018 | -0.01(-0.09%) |
May 16, 2011 | 7.212 | 7.256 | 7.212 | 7.235 | 40,295 | +0.00(+0.01%) |
May 13, 2011 | 7.256 | 7.295 | 7.223 | 7.234 | 76,427 | -0.04(-0.53%) |
May 12, 2011 | 7.239 | 7.284 | 7.217 | 7.272 | 75,098 | +0.03(+0.38%) |
May 11, 2011 | 7.239 | 7.262 | 7.223 | 7.245 | 88,442 | -0.04(-0.56%) |
May 10, 2011 | 7.250 | 7.295 | 7.245 | 7.286 | 98,681 | +0.03(+0.41%) |
May 09, 2011 | 7.234 | 7.256 | 7.234 | 7.256 | 51,382 | +0.03(+0.38%) |
May 06, 2011 | 7.245 | 7.261 | 7.223 | 7.228 | 74,071 | -0.02(-0.23%) |
May 05, 2011 | 7.217 | 7.256 | 7.217 | 7.245 | 86,225 | +0.03(+0.46%) |
May 04, 2011 | 7.145 | 7.212 | 7.145 | 7.212 | 125,705 | +0.06(+0.77%) |
May 03, 2011 | 7.129 | 7.167 | 7.129 | 7.156 | 81,240 | +0.01(+0.15%) |
May 02, 2011 | 7.145 | 7.145 | 7.145 | 7.145 | 67,185 | +0.00(+0.00%) |
Apr 29, 2011 | 7.151 | 7.151 | 7.112 | 7.145 | 96,346 | +0.02(+0.31%) |
Apr 28, 2011 | 7.101 | 7.134 | 7.090 | 7.123 | 60,066 | +0.03(+0.39%) |
Apr 27, 2011 | 7.046 | 7.129 | 7.040 | 7.096 | 72,860 | +0.02(+0.23%) |
Apr 26, 2011 | 7.051 | 7.079 | 7.002 | 7.079 | 51,800 | +0.06(+0.87%) |
Apr 25, 2011 | 7.029 | 7.035 | 6.991 | 7.018 | 89,262 | -0.02(-0.24%) |
Apr 21, 2011 | 7.096 | 7.096 | 7.007 | 7.035 | 101,636 | -0.07(-0.93%) |
Apr 20, 2011 | 7.029 | 7.140 | 6.996 | 7.101 | 147,023 | +0.10(+1.42%) |
Apr 19, 2011 | 6.957 | 7.007 | 6.952 | 7.002 | 48,606 | +0.04(+0.55%) |
Apr 18, 2011 | 6.963 | 7.007 | 6.930 | 6.964 | 97,684 | +0.02(+0.25%) |
Apr 15, 2011 | 6.969 | 6.980 | 6.941 | 6.946 | 56,114 | -0.03(-0.47%) |
Apr 14, 2011 | 6.935 | 6.980 | 6.935 | 6.980 | 50,249 | +0.02(+0.32%) |
Apr 13, 2011 | 7.051 | 7.079 | 6.952 | 6.957 | 116,226 | -0.14(-1.95%) |
Apr 12, 2011 | 7.129 | 7.129 | 7.029 | 7.096 | 107,665 | -0.04(-0.62%) |
Apr 11, 2011 | 7.118 | 7.156 | 7.079 | 7.140 | 80,717 | +0.00(+0.00%) |
Apr 08, 2011 | 7.245 | 7.250 | 7.090 | 7.140 | 199,933 | -0.12(-1.60%) |
Apr 07, 2011 | 7.228 | 7.311 | 7.228 | 7.256 | 71,874 | +0.00(+0.00%) |
Apr 06, 2011 | 7.245 | 7.284 | 7.239 | 7.256 | 54,446 | +0.00(+0.00%) |
Apr 05, 2011 | 7.239 | 7.295 | 7.228 | 7.256 | 77,608 | +0.01(+0.08%) |
Apr 04, 2011 | 7.228 | 7.272 | 7.228 | 7.250 | 77,568 | -0.02(-0.30%) |
Apr 01, 2011 | 7.289 | 7.328 | 7.272 | 7.272 | 108,252 | -0.04(-0.60%) |
Mar 31, 2011 | 7.328 | 7.328 | 7.298 | 7.317 | 57,479 | +0.01(+0.15%) |
Mar 30, 2011 | 7.311 | 7.317 | 7.295 | 7.306 | 70,629 | -0.02(-0.23%) |
Mar 29, 2011 | 7.317 | 7.322 | 7.267 | 7.322 | 87,358 | +0.03(+0.38%) |
Mar 28, 2011 | 7.256 | 7.322 | 7.228 | 7.295 | 99,904 | +0.00(+0.00%) |
Mar 25, 2011 | 7.201 | 7.295 | 7.201 | 7.295 | 77,017 | +0.04(+0.61%) |
Mar 24, 2011 | 7.212 | 7.267 | 7.173 | 7.250 | 127,248 | +0.01(+0.08%) |
Mar 23, 2011 | 7.085 | 7.272 | 7.068 | 7.245 | 226,769 | +0.13(+1.86%) |
Mar 22, 2011 | 7.057 | 7.140 | 7.051 | 7.112 | 109,565 | +0.02(+0.31%) |
Mar 21, 2011 | 7.062 | 7.090 | 7.057 | 7.090 | 153,431 | +0.04(+0.55%) |
Mar 18, 2011 | 6.985 | 7.057 | 6.985 | 7.051 | 143,444 | +0.07(+0.95%) |
Mar 17, 2011 | 6.941 | 7.012 | 6.941 | 6.985 | 161,753 | +0.03(+0.40%) |
Mar 16, 2011 | 6.908 | 6.969 | 6.908 | 6.957 | 73,975 | +0.04(+0.56%) |
Mar 15, 2011 | 6.908 | 6.935 | 6.902 | 6.919 | 83,207 | -0.02(-0.24%) |
Mar 14, 2011 | 6.957 | 6.957 | 6.908 | 6.935 | 77,228 | -0.01(-0.08%) |
Mar 11, 2011 | 6.919 | 6.946 | 6.913 | 6.941 | 52,292 | -0.01(-0.16%) |
Mar 10, 2011 | 6.974 | 6.991 | 6.952 | 6.952 | 84,899 | -0.03(-0.40%) |
Mar 09, 2011 | 6.974 | 7.013 | 6.963 | 6.980 | 83,725 | -0.01(-0.18%) |
Mar 08, 2011 | 6.941 | 7.004 | 6.941 | 6.992 | 85,418 | +0.03(+0.42%) |
Mar 07, 2011 | 6.935 | 6.974 | 6.930 | 6.963 | 80,844 | +0.03(+0.40%) |
Mar 04, 2011 | 6.957 | 6.969 | 6.908 | 6.935 | 91,370 | -0.04(-0.55%) |
Mar 03, 2011 | 6.957 | 7.002 | 6.952 | 6.974 | 166,590 | -0.01(-0.08%) |
Mar 02, 2011 | 6.935 | 6.985 | 6.935 | 6.980 | 112,654 | +0.02(+0.24%) |