Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.731 | 6.752 | 6.647 | 6.731 | 237,698 | -0.01(-0.08%) |
May 23, 2011 | 6.816 | 6.874 | 6.716 | 6.737 | 387,297 | -0.11(-1.62%) |
May 20, 2011 | 6.779 | 6.979 | 6.752 | 6.847 | 691,124 | +0.02(+0.23%) |
May 19, 2011 | 6.832 | 6.942 | 6.805 | 6.832 | 390,222 | +0.02(+0.23%) |
May 18, 2011 | 6.731 | 6.884 | 6.731 | 6.816 | 579,860 | +0.07(+1.09%) |
May 17, 2011 | 6.679 | 6.832 | 6.631 | 6.742 | 764,400 | +0.04(+0.55%) |
May 16, 2011 | 6.679 | 6.821 | 6.679 | 6.705 | 632,447 | -0.01(-0.20%) |
May 13, 2011 | 6.774 | 6.832 | 6.636 | 6.718 | 1,029,363 | -0.06(-0.82%) |
May 12, 2011 | 6.884 | 6.984 | 6.774 | 6.774 | 624,183 | -0.11(-1.65%) |
May 11, 2011 | 6.746 | 6.903 | 6.746 | 6.887 | 622,228 | +0.12(+1.77%) |
May 10, 2011 | 6.840 | 6.882 | 6.610 | 6.767 | 1,550,105 | -0.09(-1.37%) |
May 09, 2011 | 7.597 | 7.712 | 6.631 | 6.861 | 4,267,895 | -0.82(-10.73%) |
May 06, 2011 | 7.654 | 7.801 | 7.633 | 7.686 | 356,863 | +0.05(+0.62%) |
May 05, 2011 | 7.712 | 7.801 | 7.639 | 7.639 | 234,129 | -0.08(-1.01%) |
May 04, 2011 | 7.686 | 7.790 | 7.633 | 7.717 | 197,365 | +0.06(+0.82%) |
May 03, 2011 | 7.675 | 7.727 | 7.597 | 7.654 | 282,841 | -0.04(-0.54%) |
May 02, 2011 | 7.717 | 7.947 | 7.686 | 7.696 | 305,494 | -0.18(-2.32%) |
Apr 29, 2011 | 7.931 | 7.952 | 7.795 | 7.879 | 235,337 | -0.04(-0.53%) |
Apr 28, 2011 | 7.868 | 7.952 | 7.848 | 7.921 | 167,934 | +0.06(+0.80%) |
Apr 27, 2011 | 7.754 | 7.874 | 7.717 | 7.858 | 349,672 | +0.11(+1.42%) |
Apr 26, 2011 | 7.675 | 7.780 | 7.623 | 7.748 | 426,136 | +0.08(+0.99%) |
Apr 25, 2011 | 7.623 | 7.707 | 7.571 | 7.673 | 257,958 | -0.02(-0.31%) |
Apr 21, 2011 | 7.759 | 7.773 | 7.623 | 7.696 | 195,519 | -0.02(-0.27%) |
Apr 20, 2011 | 7.795 | 7.795 | 7.691 | 7.717 | 223,476 | -0.01(-0.14%) |
Apr 19, 2011 | 7.754 | 7.801 | 7.618 | 7.727 | 229,733 | -0.04(-0.54%) |
Apr 18, 2011 | 7.696 | 7.806 | 7.660 | 7.769 | 286,342 | -0.01(-0.07%) |
Apr 15, 2011 | 7.686 | 7.785 | 7.628 | 7.774 | 485,173 | +0.04(+0.57%) |
Apr 14, 2011 | 7.665 | 7.780 | 7.654 | 7.730 | 218,494 | +0.00(+0.03%) |
Apr 13, 2011 | 7.785 | 7.858 | 7.686 | 7.727 | 297,251 | -0.06(-0.74%) |
Apr 12, 2011 | 7.921 | 7.962 | 7.743 | 7.785 | 421,376 | -0.18(-2.29%) |
Apr 11, 2011 | 7.999 | 8.072 | 7.889 | 7.968 | 239,020 | -0.02(-0.20%) |
Apr 08, 2011 | 8.145 | 8.203 | 7.947 | 7.983 | 184,727 | -0.16(-1.92%) |
Apr 07, 2011 | 8.203 | 8.286 | 8.067 | 8.140 | 258,471 | -0.07(-0.89%) |
Apr 06, 2011 | 8.281 | 8.312 | 8.156 | 8.213 | 302,903 | -0.08(-1.01%) |
Apr 05, 2011 | 8.265 | 8.323 | 8.229 | 8.297 | 274,477 | +0.01(+0.06%) |
Apr 04, 2011 | 8.213 | 8.323 | 8.114 | 8.291 | 350,244 | +0.07(+0.89%) |
Apr 01, 2011 | 8.281 | 8.349 | 8.197 | 8.218 | 608,712 | -0.06(-0.76%) |
Mar 31, 2011 | 8.208 | 8.438 | 8.145 | 8.281 | 753,754 | +0.07(+0.89%) |
Mar 30, 2011 | 8.208 | 8.265 | 8.036 | 8.208 | 407,870 | +0.16(+1.95%) |
Mar 29, 2011 | 8.056 | 8.124 | 7.989 | 8.051 | 304,198 | -0.02(-0.19%) |
Mar 28, 2011 | 8.119 | 8.145 | 7.968 | 8.067 | 336,926 | -0.02(-0.26%) |
Mar 25, 2011 | 7.947 | 8.119 | 7.928 | 8.088 | 615,839 | +0.20(+2.58%) |
Mar 24, 2011 | 7.806 | 7.989 | 7.780 | 7.884 | 559,423 | +0.08(+1.07%) |
Mar 23, 2011 | 7.581 | 7.837 | 7.493 | 7.801 | 472,793 | +0.23(+3.11%) |
Mar 22, 2011 | 7.618 | 7.665 | 7.524 | 7.566 | 487,175 | -0.03(-0.41%) |
Mar 21, 2011 | 7.665 | 7.759 | 7.592 | 7.597 | 449,362 | -0.07(-0.89%) |
Mar 18, 2011 | 7.566 | 7.670 | 7.477 | 7.665 | 588,813 | +0.12(+1.59%) |
Mar 17, 2011 | 7.633 | 7.670 | 7.519 | 7.545 | 301,568 | -0.02(-0.28%) |
Mar 16, 2011 | 7.534 | 7.613 | 7.466 | 7.566 | 428,340 | +0.03(+0.42%) |
Mar 15, 2011 | 7.372 | 7.790 | 7.372 | 7.534 | 840,193 | +0.02(+0.28%) |
Mar 14, 2011 | 7.571 | 7.691 | 7.503 | 7.513 | 480,335 | -0.13(-1.71%) |
Mar 11, 2011 | 7.774 | 7.801 | 7.633 | 7.644 | 385,046 | -0.16(-2.01%) |
Mar 10, 2011 | 7.853 | 7.895 | 7.780 | 7.801 | 799,022 | -0.14(-1.71%) |
Mar 09, 2011 | 7.743 | 8.041 | 7.623 | 7.936 | 816,905 | +0.21(+2.74%) |
Mar 08, 2011 | 7.633 | 7.806 | 7.597 | 7.725 | 513,925 | +0.13(+1.68%) |
Mar 07, 2011 | 7.748 | 7.748 | 7.519 | 7.597 | 734,479 | -0.11(-1.49%) |
Mar 04, 2011 | 7.769 | 7.769 | 7.654 | 7.712 | 819,657 | +0.02(+0.27%) |
Mar 03, 2011 | 7.795 | 7.801 | 7.649 | 7.691 | 389,733 | -0.05(-0.61%) |
Mar 02, 2011 | 7.592 | 7.801 | 7.545 | 7.738 | 389,369 | +0.13(+1.72%) |