Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2011 | 7.424 | 7.370 | 7.370 | 7.370 | 224 | -0.08(-1.08%) |
May 20, 2011 | 7.450 | 7.450 | 7.450 | 7.450 | 112 | -0.01(-0.07%) |
May 16, 2011 | 7.539 | 7.456 | 7.456 | 7.456 | 337 | +0.33(+4.70%) |
May 11, 2011 | 7.121 | 7.121 | 7.121 | 7.121 | 0 | +0.22(+3.23%) |
May 05, 2011 | 6.943 | 6.898 | 6.898 | 6.898 | 1,011 | -0.09(-1.27%) |
May 03, 2011 | 6.987 | 6.987 | 6.987 | 6.987 | 0 | +0.06(+0.90%) |
Apr 29, 2011 | 6.925 | 6.925 | 6.925 | 6.925 | 0 | +0.22(+3.32%) |
Apr 28, 2011 | 7.210 | 7.343 | 5.857 | 6.703 | 14,483 | -0.64(-8.73%) |
Apr 26, 2011 | 7.343 | 7.343 | 7.343 | 7.343 | 0 | +0.12(+1.73%) |
Apr 25, 2011 | 7.361 | 7.370 | 7.130 | 7.219 | 4,998 | -0.11(-1.46%) |
Apr 18, 2011 | 7.326 | 7.326 | 7.326 | 7.326 | 0 | -0.02(-0.24%) |
Apr 15, 2011 | 7.370 | 7.415 | 7.326 | 7.343 | 2,512 | +0.00(+0.00%) |
Apr 14, 2011 | 7.343 | 7.343 | 7.343 | 7.343 | 112 | -0.01(-0.12%) |
Apr 13, 2011 | 7.477 | 7.504 | 7.352 | 7.352 | 1,966 | -0.12(-1.67%) |
Apr 12, 2011 | 7.566 | 7.566 | 7.477 | 7.477 | 337 | -0.06(-0.83%) |
Apr 11, 2011 | 7.548 | 7.557 | 7.539 | 7.539 | 337 | +0.02(+0.24%) |
Apr 08, 2011 | 7.495 | 7.521 | 7.495 | 7.521 | 224 | -0.27(-3.43%) |
Apr 07, 2011 | 7.450 | 7.788 | 7.450 | 7.788 | 931 | +0.29(+3.92%) |
Apr 06, 2011 | 7.539 | 7.788 | 7.495 | 7.495 | 3,932 | +0.03(+0.36%) |
Apr 05, 2011 | 7.468 | 7.468 | 7.468 | 7.468 | 112 | -0.19(-2.46%) |
Apr 04, 2011 | 7.673 | 7.673 | 7.656 | 7.656 | 493 | +0.08(+1.07%) |
Mar 31, 2011 | 7.575 | 7.575 | 7.575 | 7.575 | 0 | +0.00(+0.00%) |
Mar 29, 2011 | 7.575 | 7.575 | 7.575 | 7.575 | 0 | -0.38(-4.81%) |
Mar 28, 2011 | 7.958 | 7.958 | 7.958 | 7.958 | 130 | +0.61(+8.23%) |
Mar 22, 2011 | 7.352 | 7.352 | 7.352 | 7.352 | 0 | -0.39(-5.06%) |
Mar 21, 2011 | 7.744 | 7.788 | 7.744 | 7.744 | 224 | -0.02(-0.23%) |
Mar 18, 2011 | 7.619 | 7.762 | 7.619 | 7.762 | 693 | +0.51(+6.99%) |
Mar 17, 2011 | 7.308 | 7.308 | 7.254 | 7.254 | 1,235 | -0.09(-1.21%) |
Mar 15, 2011 | 7.344 | 7.344 | 7.344 | 7.344 | 0 | -0.04(-0.60%) |
Mar 14, 2011 | 7.388 | 7.388 | 7.388 | 7.388 | 117 | -0.27(-3.49%) |
Mar 11, 2011 | 7.655 | 7.655 | 7.655 | 7.655 | 1,123 | +0.00(+0.01%) |
Mar 09, 2011 | 7.654 | 7.654 | 7.654 | 7.654 | 0 | +0.29(+3.98%) |
Mar 04, 2011 | 7.361 | 7.361 | 7.361 | 7.361 | 0 | -0.13(-1.78%) |
Mar 03, 2011 | 7.610 | 7.610 | 7.281 | 7.495 | 898 | -0.02(-0.24%) |
Mar 02, 2011 | 7.610 | 7.619 | 7.326 | 7.513 | 2,303 | -0.15(-1.97%) |
Mar 01, 2011 | 7.717 | 7.931 | 7.379 | 7.664 | 2,578 | -0.12(-1.60%) |
Feb 28, 2011 | 7.539 | 7.958 | 7.539 | 7.788 | 617 | +0.25(+3.31%) |
Feb 25, 2011 | 7.290 | 7.539 | 7.290 | 7.539 | 617 | +0.42(+5.87%) |
Feb 23, 2011 | 7.121 | 7.121 | 7.121 | 7.121 | 112 | +0.00(+0.00%) |
Feb 22, 2011 | 7.121 | 7.121 | 7.121 | 7.121 | 2,583 | +0.00(+0.00%) |
Feb 18, 2011 | 7.121 | 7.139 | 7.094 | 7.121 | 12,245 | +0.00(+0.00%) |
Feb 17, 2011 | 6.987 | 7.130 | 6.969 | 7.121 | 45,990 | +0.44(+6.67%) |
Feb 16, 2011 | 6.685 | 6.685 | 6.676 | 6.676 | 337 | +0.00(+0.00%) |
Feb 15, 2011 | 6.676 | 6.854 | 6.498 | 6.676 | 4,560 | +0.19(+2.88%) |
Feb 14, 2011 | 6.124 | 6.498 | 6.124 | 6.489 | 3,014 | +0.35(+5.65%) |
Feb 11, 2011 | 6.249 | 6.542 | 6.053 | 6.142 | 2,389 | -0.40(-6.12%) |
Feb 09, 2011 | 6.542 | 6.542 | 6.542 | 6.542 | 224 | -0.04(-0.67%) |
Feb 08, 2011 | 6.587 | 6.587 | 6.587 | 6.587 | 112 | +0.07(+1.09%) |
Feb 07, 2011 | 6.329 | 6.516 | 6.124 | 6.516 | 2,920 | +0.20(+3.23%) |
Jan 28, 2011 | 6.658 | 6.312 | 6.312 | 6.312 | 1,123 | -0.36(-5.45%) |
Jan 27, 2011 | 6.676 | 6.676 | 6.676 | 6.676 | 1,348 | +0.00(+0.00%) |
Jan 24, 2011 | 6.676 | 6.676 | 6.676 | 6.676 | 337 | +0.20(+3.02%) |
Jan 14, 2011 | 6.364 | 6.480 | 6.480 | 6.480 | 2,134 | -0.20(-2.93%) |
Jan 13, 2011 | 6.605 | 6.676 | 6.605 | 6.676 | 898 | +0.16(+2.39%) |
Jan 11, 2011 | 6.462 | 6.520 | 6.520 | 6.520 | 2,134 | -0.08(-1.28%) |
Jan 10, 2011 | 6.462 | 6.685 | 6.462 | 6.605 | 2,134 | +0.00(+0.00%) |
Jan 06, 2011 | 6.480 | 6.605 | 6.605 | 6.605 | 10,672 | -0.14(-2.11%) |
Jan 05, 2011 | 6.747 | 6.747 | 6.747 | 6.747 | 449 | +0.08(+1.20%) |
Jan 03, 2011 | 6.667 | 6.667 | 6.667 | 6.667 | 112 | +0.21(+3.31%) |
Dec 30, 2010 | 6.453 | 6.453 | 6.453 | 6.453 | 337 | -0.04(-0.55%) |
Dec 27, 2010 | 6.453 | 6.489 | 6.489 | 6.489 | 561 | +0.04(+0.55%) |
Dec 23, 2010 | 6.551 | 6.551 | 6.453 | 6.453 | 2,449 | -0.07(-1.09%) |
Dec 13, 2010 | 6.525 | 6.525 | 6.525 | 6.525 | 0 | +0.00(+0.00%) |
Dec 10, 2010 | 6.676 | 6.525 | 6.525 | 6.525 | 6,965 | -0.16(-2.40%) |
Dec 08, 2010 | 6.729 | 6.685 | 6.685 | 6.685 | 1,909 | -0.01(-0.13%) |
Dec 06, 2010 | 6.694 | 6.694 | 6.694 | 6.694 | 1,123 | -0.36(-5.15%) |
Dec 03, 2010 | 7.057 | 7.057 | 7.057 | 7.057 | 337 | -0.06(-0.90%) |
Nov 29, 2010 | 7.121 | 7.121 | 7.121 | 7.121 | 0 | +0.00(+0.00%) |
Nov 24, 2010 | 7.121 | 7.121 | 7.121 | 7.121 | 0 | +0.04(+0.63%) |
Nov 19, 2010 | 7.076 | 7.076 | 7.076 | 7.076 | 0 | +0.33(+4.95%) |
Nov 17, 2010 | 6.743 | 6.743 | 6.743 | 6.743 | 0 | +0.04(+0.60%) |
Nov 11, 2010 | 6.703 | 6.703 | 6.703 | 6.703 | 0 | +0.11(+1.62%) |
Nov 10, 2010 | 6.587 | 6.596 | 6.507 | 6.596 | 870 | -0.17(-2.50%) |
Nov 05, 2010 | 6.587 | 6.765 | 6.765 | 6.765 | 1,235 | +0.00(+0.01%) |
Nov 04, 2010 | 6.507 | 6.764 | 6.507 | 6.764 | 674 | -0.21(-3.07%) |
Nov 02, 2010 | 6.462 | 6.978 | 6.978 | 6.978 | 1,123 | +0.48(+7.40%) |
Nov 01, 2010 | 6.560 | 6.560 | 6.453 | 6.498 | 674 | +0.04(+0.55%) |
Oct 29, 2010 | 6.507 | 6.551 | 6.462 | 6.462 | 674 | +0.04(+0.55%) |
Oct 28, 2010 | 6.720 | 7.566 | 6.427 | 6.427 | 11,443 | -0.12(-1.77%) |
Oct 27, 2010 | 6.453 | 6.542 | 6.453 | 6.542 | 2,768 | +0.22(+3.52%) |
Oct 25, 2010 | 6.302 | 6.320 | 6.302 | 6.320 | 1,348 | +0.09(+1.43%) |
Oct 18, 2010 | 6.231 | 6.231 | 6.231 | 6.231 | 1,123 | -0.20(-3.18%) |
Oct 12, 2010 | 6.436 | 6.435 | 6.435 | 6.435 | 337 | +0.28(+4.63%) |
Oct 08, 2010 | 6.266 | 6.151 | 6.151 | 6.151 | 2,808 | -0.10(-1.57%) |
Sep 29, 2010 | 6.249 | 6.249 | 6.249 | 6.249 | 2,246 | +0.00(+0.00%) |
Sep 27, 2010 | 6.249 | 6.249 | 6.249 | 6.249 | 1,123 | -0.20(-3.04%) |
Sep 22, 2010 | 6.444 | 6.444 | 6.444 | 6.444 | 224 | +0.21(+3.43%) |
Sep 21, 2010 | 6.231 | 6.231 | 6.231 | 6.231 | 196 | +0.00(+0.00%) |
Sep 17, 2010 | 6.231 | 6.231 | 6.231 | 6.231 | 112 | +0.07(+1.10%) |
Sep 15, 2010 | 6.151 | 6.163 | 6.151 | 6.163 | 337 | +0.01(+0.20%) |
Sep 09, 2010 | 6.151 | 6.151 | 6.151 | 6.151 | 224 | +0.03(+0.44%) |
Aug 27, 2010 | 6.097 | 6.124 | 6.124 | 6.124 | 2,471 | +0.02(+0.29%) |
Aug 24, 2010 | 6.106 | 6.106 | 6.106 | 6.106 | 561 | -0.02(-0.29%) |
Aug 16, 2010 | 6.115 | 6.124 | 6.124 | 6.124 | 4,493 | +0.08(+1.33%) |
Aug 10, 2010 | 6.044 | 6.044 | 6.044 | 6.044 | 224 | -0.47(-7.24%) |
Aug 05, 2010 | 6.498 | 6.516 | 6.516 | 6.516 | 2,246 | +0.28(+4.57%) |
Aug 04, 2010 | 6.231 | 6.231 | 6.231 | 6.231 | 112 | -0.05(-0.85%) |
Aug 03, 2010 | 6.026 | 6.434 | 5.741 | 6.284 | 8,467 | -0.02(-0.28%) |
Aug 02, 2010 | 6.542 | 6.542 | 6.097 | 6.302 | 2,359 | -0.20(-3.01%) |
Jul 30, 2010 | 6.097 | 6.541 | 6.097 | 6.498 | 449 | +0.26(+4.14%) |
Jul 29, 2010 | 6.373 | 6.453 | 6.231 | 6.240 | 9,071 | +0.50(+8.68%) |
Jul 23, 2010 | 5.768 | 5.741 | 5.741 | 5.741 | 2,583 | +0.04(+0.62%) |
Jul 16, 2010 | 5.706 | 5.706 | 5.706 | 5.706 | 1,797 | -0.01(-0.16%) |
Jul 13, 2010 | 5.715 | 5.715 | 5.715 | 5.715 | 0 | +0.02(+0.31%) |
Jul 08, 2010 | 6.062 | 5.697 | 5.697 | 5.697 | 10,785 | -0.36(-6.02%) |
Jul 02, 2010 | 6.062 | 6.062 | 6.062 | 6.062 | 1,685 | +0.00(+0.00%) |
Jun 25, 2010 | 6.062 | 6.062 | 6.062 | 6.062 | 1,011 | -0.03(-0.51%) |
Jun 24, 2010 | 6.079 | 6.093 | 6.062 | 6.093 | 1,224 | +0.00(+0.07%) |
Jun 16, 2010 | 6.088 | 6.088 | 6.088 | 6.088 | 337 | -0.19(-2.98%) |
Jun 14, 2010 | 6.275 | 6.275 | 6.275 | 6.275 | 112 | +0.13(+2.17%) |
Jun 11, 2010 | 6.142 | 6.231 | 6.142 | 6.142 | 1,629 | +0.00(+0.00%) |
Jun 10, 2010 | 6.142 | 6.231 | 6.142 | 6.142 | 1,797 | +0.07(+1.17%) |
Jun 08, 2010 | 6.071 | 6.071 | 6.071 | 6.071 | 0 | +0.01(+0.15%) |
Jun 03, 2010 | 6.062 | 6.062 | 6.062 | 6.062 | 2,246 | -0.26(-4.08%) |