Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.720 | 7.750 | 7.700 | 7.700 | 255,646 | +0.04(+0.46%) |
May 23, 2011 | 7.730 | 7.730 | 7.600 | 7.665 | 138,760 | -0.14(-1.86%) |
May 20, 2011 | 7.640 | 7.870 | 7.620 | 7.810 | 245,157 | +0.10(+1.30%) |
May 19, 2011 | 7.560 | 7.720 | 7.530 | 7.710 | 227,081 | +0.16(+2.12%) |
May 18, 2011 | 7.400 | 7.562 | 7.330 | 7.550 | 295,449 | +0.16(+2.17%) |
May 17, 2011 | 7.250 | 7.400 | 7.170 | 7.390 | 299,990 | +0.09(+1.23%) |
May 16, 2011 | 7.230 | 7.340 | 7.170 | 7.300 | 187,991 | +0.04(+0.55%) |
May 13, 2011 | 7.470 | 7.530 | 7.160 | 7.260 | 190,192 | -0.20(-2.68%) |
May 12, 2011 | 7.430 | 7.570 | 7.250 | 7.460 | 323,820 | +0.04(+0.61%) |
May 11, 2011 | 7.320 | 7.430 | 7.290 | 7.415 | 184,804 | +0.07(+0.88%) |
May 10, 2011 | 7.210 | 7.430 | 7.190 | 7.350 | 201,624 | +0.14(+1.94%) |
May 09, 2011 | 7.050 | 7.240 | 7.020 | 7.210 | 219,081 | +0.19(+2.71%) |
May 06, 2011 | 7.010 | 7.120 | 6.950 | 7.020 | 220,153 | +0.12(+1.74%) |
May 05, 2011 | 6.910 | 7.000 | 6.820 | 6.900 | 135,911 | -0.10(-1.43%) |
May 04, 2011 | 7.000 | 7.080 | 6.910 | 7.000 | 178,902 | -0.01(-0.14%) |
May 03, 2011 | 6.990 | 7.090 | 6.910 | 7.010 | 425,991 | +0.01(+0.14%) |
May 02, 2011 | 7.000 | 7.060 | 6.940 | 7.000 | 365,938 | -0.06(-0.85%) |
Apr 29, 2011 | 7.040 | 7.120 | 7.040 | 7.060 | 74,315 | +0.00(+0.00%) |
Apr 28, 2011 | 7.040 | 7.120 | 6.990 | 7.060 | 180,141 | +0.00(+0.00%) |
Apr 27, 2011 | 7.020 | 7.090 | 7.000 | 7.060 | 110,754 | +0.04(+0.57%) |
Apr 26, 2011 | 7.030 | 7.110 | 6.980 | 7.020 | 330,470 | -0.03(-0.43%) |
Apr 25, 2011 | 7.160 | 7.210 | 7.040 | 7.050 | 142,482 | -0.10(-1.40%) |
Apr 21, 2011 | 7.200 | 7.220 | 7.060 | 7.150 | 135,261 | -0.01(-0.14%) |
Apr 20, 2011 | 7.110 | 7.280 | 7.010 | 7.160 | 238,866 | +0.10(+1.42%) |
Apr 19, 2011 | 7.050 | 7.060 | 6.950 | 7.060 | 368,859 | +0.01(+0.14%) |
Apr 18, 2011 | 7.040 | 7.125 | 6.850 | 7.050 | 175,646 | -0.15(-2.08%) |
Apr 15, 2011 | 7.310 | 7.360 | 7.160 | 7.200 | 229,547 | -0.15(-2.04%) |
Apr 14, 2011 | 7.220 | 7.400 | 7.146 | 7.350 | 348,938 | +0.10(+1.38%) |
Apr 13, 2011 | 7.450 | 7.470 | 7.200 | 7.250 | 202,218 | -0.14(-1.89%) |
Apr 12, 2011 | 7.660 | 7.780 | 7.350 | 7.390 | 402,794 | -0.34(-4.40%) |
Apr 11, 2011 | 7.900 | 7.900 | 7.710 | 7.730 | 236,506 | -0.16(-2.03%) |
Apr 08, 2011 | 7.970 | 8.000 | 7.810 | 7.890 | 323,768 | -0.06(-0.75%) |
Apr 07, 2011 | 7.840 | 7.970 | 7.790 | 7.950 | 260,088 | +0.08(+1.02%) |
Apr 06, 2011 | 7.680 | 7.890 | 7.620 | 7.870 | 219,167 | +0.20(+2.61%) |
Apr 05, 2011 | 7.560 | 7.680 | 7.480 | 7.670 | 123,006 | +0.11(+1.46%) |
Apr 04, 2011 | 7.690 | 7.690 | 7.390 | 7.560 | 382,561 | -0.09(-1.18%) |
Apr 01, 2011 | 7.450 | 7.670 | 7.400 | 7.650 | 516,109 | +0.22(+2.96%) |
Mar 31, 2011 | 7.280 | 7.440 | 7.250 | 7.430 | 366,820 | +0.17(+2.34%) |
Mar 30, 2011 | 7.150 | 7.260 | 7.140 | 7.260 | 204,856 | +0.11(+1.54%) |
Mar 29, 2011 | 7.060 | 7.160 | 7.020 | 7.150 | 154,125 | +0.11(+1.56%) |
Mar 28, 2011 | 6.880 | 7.040 | 6.790 | 7.040 | 350,848 | +0.20(+2.92%) |
Mar 25, 2011 | 6.740 | 6.880 | 6.710 | 6.840 | 142,119 | +0.11(+1.63%) |
Mar 24, 2011 | 6.780 | 6.800 | 6.670 | 6.730 | 347,331 | -0.01(-0.15%) |
Mar 23, 2011 | 6.650 | 6.810 | 6.630 | 6.740 | 114,971 | +0.10(+1.51%) |
Mar 22, 2011 | 6.610 | 6.740 | 6.590 | 6.640 | 75,052 | +0.02(+0.30%) |
Mar 21, 2011 | 6.490 | 6.640 | 6.460 | 6.620 | 201,590 | +0.15(+2.32%) |
Mar 18, 2011 | 6.440 | 6.490 | 6.360 | 6.470 | 115,268 | +0.12(+1.89%) |
Mar 17, 2011 | 6.510 | 6.650 | 6.270 | 6.350 | 210,912 | -0.11(-1.70%) |
Mar 16, 2011 | 6.500 | 6.640 | 6.270 | 6.460 | 307,390 | -0.02(-0.31%) |
Mar 15, 2011 | 6.300 | 6.510 | 6.200 | 6.480 | 341,913 | -0.14(-2.11%) |
Mar 14, 2011 | 6.630 | 6.680 | 6.550 | 6.620 | 228,512 | -0.08(-1.19%) |
Mar 11, 2011 | 6.770 | 6.850 | 6.620 | 6.700 | 267,317 | -0.16(-2.33%) |
Mar 10, 2011 | 6.940 | 7.060 | 6.750 | 6.860 | 374,622 | -0.13(-1.86%) |
Mar 09, 2011 | 7.300 | 7.330 | 6.920 | 6.990 | 401,033 | -0.24(-3.32%) |
Mar 08, 2011 | 6.960 | 7.290 | 6.920 | 7.230 | 204,877 | +0.21(+2.99%) |
Mar 07, 2011 | 7.000 | 7.070 | 6.830 | 7.020 | 216,476 | +0.02(+0.29%) |
Mar 04, 2011 | 7.120 | 7.120 | 6.940 | 7.000 | 246,344 | -0.12(-1.69%) |
Mar 03, 2011 | 7.170 | 7.310 | 7.100 | 7.120 | 404,110 | -0.01(-0.14%) |
Mar 02, 2011 | 6.980 | 7.170 | 6.960 | 7.130 | 232,671 | +0.19(+2.74%) |