Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.180 | 7.203 | 7.050 | 7.063 | 628,715 | -0.11(-1.51%) |
May 23, 2011 | 7.027 | 7.230 | 7.023 | 7.171 | 639,746 | +0.01(+0.13%) |
May 20, 2011 | 7.149 | 7.234 | 7.104 | 7.162 | 785,752 | -0.00(-0.06%) |
May 19, 2011 | 7.122 | 7.223 | 7.041 | 7.167 | 553,593 | +0.12(+1.66%) |
May 18, 2011 | 6.915 | 7.050 | 6.897 | 7.050 | 721,970 | +0.11(+1.62%) |
May 17, 2011 | 7.244 | 7.244 | 6.897 | 6.937 | 1,566,591 | -0.37(-5.11%) |
May 16, 2011 | 7.307 | 7.473 | 7.257 | 7.311 | 414,886 | -0.03(-0.37%) |
May 13, 2011 | 7.514 | 7.527 | 7.325 | 7.338 | 302,912 | -0.19(-2.51%) |
May 12, 2011 | 7.325 | 7.545 | 7.239 | 7.527 | 547,551 | +0.17(+2.26%) |
May 11, 2011 | 7.482 | 7.505 | 7.329 | 7.361 | 422,551 | -0.12(-1.62%) |
May 10, 2011 | 7.216 | 7.532 | 7.198 | 7.482 | 643,811 | +0.30(+4.14%) |
May 09, 2011 | 7.099 | 7.207 | 7.099 | 7.185 | 502,072 | +0.06(+0.88%) |
May 06, 2011 | 7.081 | 7.212 | 7.027 | 7.122 | 379,762 | +0.10(+1.41%) |
May 05, 2011 | 7.149 | 7.176 | 7.000 | 7.023 | 572,487 | -0.18(-2.50%) |
May 04, 2011 | 7.239 | 7.239 | 7.144 | 7.203 | 576,088 | -0.01(-0.12%) |
May 03, 2011 | 7.158 | 7.248 | 7.153 | 7.212 | 400,421 | +0.03(+0.38%) |
May 02, 2011 | 7.203 | 7.221 | 7.176 | 7.185 | 804,838 | -0.36(-4.77%) |
Apr 29, 2011 | 7.505 | 7.568 | 7.392 | 7.545 | 572,003 | +0.04(+0.48%) |
Apr 28, 2011 | 7.383 | 7.518 | 7.358 | 7.509 | 546,693 | +0.13(+1.77%) |
Apr 27, 2011 | 7.253 | 7.415 | 7.239 | 7.379 | 552,631 | +0.14(+1.99%) |
Apr 26, 2011 | 7.257 | 7.320 | 7.212 | 7.234 | 639,435 | +0.01(+0.12%) |
Apr 25, 2011 | 7.081 | 7.320 | 7.068 | 7.225 | 918,833 | +0.32(+4.63%) |
Apr 21, 2011 | 6.883 | 6.906 | 6.804 | 6.906 | 495,081 | +0.04(+0.59%) |
Apr 20, 2011 | 6.834 | 6.883 | 6.807 | 6.865 | 497,920 | +0.09(+1.40%) |
Apr 19, 2011 | 6.784 | 6.856 | 6.744 | 6.771 | 503,776 | +0.02(+0.33%) |
Apr 18, 2011 | 6.721 | 6.834 | 6.703 | 6.748 | 486,554 | -0.06(-0.86%) |
Apr 15, 2011 | 6.735 | 6.836 | 6.726 | 6.807 | 506,965 | +0.07(+1.00%) |
Apr 14, 2011 | 6.577 | 6.748 | 6.577 | 6.739 | 511,355 | +0.13(+1.91%) |
Apr 13, 2011 | 6.753 | 6.753 | 6.604 | 6.613 | 460,038 | -0.07(-1.01%) |
Apr 12, 2011 | 6.793 | 6.793 | 6.640 | 6.681 | 499,411 | -0.00(-0.07%) |
Apr 11, 2011 | 6.739 | 6.778 | 6.667 | 6.685 | 455,402 | -0.05(-0.67%) |
Apr 08, 2011 | 6.753 | 6.798 | 6.717 | 6.730 | 350,012 | -0.02(-0.33%) |
Apr 07, 2011 | 6.753 | 6.807 | 6.694 | 6.753 | 525,091 | +0.02(+0.33%) |
Apr 06, 2011 | 6.739 | 6.748 | 6.703 | 6.730 | 559,177 | +0.01(+0.20%) |
Apr 05, 2011 | 6.712 | 6.748 | 6.690 | 6.717 | 586,921 | -0.02(-0.33%) |
Apr 04, 2011 | 6.690 | 6.739 | 6.676 | 6.739 | 528,234 | +0.07(+1.01%) |
Apr 01, 2011 | 6.672 | 6.730 | 6.640 | 6.672 | 543,837 | +0.04(+0.54%) |
Mar 31, 2011 | 6.501 | 6.636 | 6.487 | 6.636 | 400,880 | +0.10(+1.59%) |
Mar 30, 2011 | 6.532 | 6.532 | 6.532 | 6.532 | 593,143 | -0.02(-0.27%) |
Mar 29, 2011 | 6.528 | 6.568 | 6.483 | 6.550 | 541,060 | +0.02(+0.34%) |
Mar 28, 2011 | 6.645 | 6.645 | 6.528 | 6.528 | 722,258 | -0.11(-1.69%) |
Mar 25, 2011 | 6.649 | 6.735 | 6.582 | 6.640 | 951,106 | -0.23(-3.34%) |
Mar 24, 2011 | 6.865 | 6.883 | 6.775 | 6.870 | 1,091,859 | +0.04(+0.53%) |
Mar 23, 2011 | 6.825 | 6.879 | 6.757 | 6.834 | 757,053 | +0.02(+0.26%) |
Mar 22, 2011 | 6.811 | 6.847 | 6.780 | 6.816 | 562,704 | +0.02(+0.26%) |
Mar 21, 2011 | 6.780 | 6.802 | 6.748 | 6.798 | 1,150,357 | +0.16(+2.37%) |
Mar 18, 2011 | 6.627 | 6.640 | 6.334 | 6.640 | 2,602,458 | -0.02(-0.27%) |
Mar 17, 2011 | 6.897 | 6.915 | 6.604 | 6.658 | 1,075,639 | -0.12(-1.73%) |
Mar 16, 2011 | 6.829 | 6.843 | 6.726 | 6.775 | 760,067 | -0.06(-0.92%) |
Mar 15, 2011 | 6.834 | 6.865 | 6.807 | 6.838 | 699,117 | -0.01(-0.13%) |
Mar 14, 2011 | 6.820 | 6.933 | 6.762 | 6.847 | 889,429 | -0.04(-0.52%) |
Mar 11, 2011 | 6.766 | 6.933 | 6.694 | 6.883 | 995,199 | +0.11(+1.59%) |
Mar 10, 2011 | 6.793 | 6.793 | 6.307 | 6.775 | 2,665,763 | -0.19(-2.78%) |
Mar 09, 2011 | 7.059 | 7.090 | 6.965 | 6.969 | 468,654 | -0.09(-1.21%) |
Mar 08, 2011 | 6.951 | 7.117 | 6.933 | 7.054 | 727,347 | +0.11(+1.56%) |
Mar 07, 2011 | 7.225 | 7.225 | 6.901 | 6.946 | 1,099,098 | -0.26(-3.56%) |
Mar 04, 2011 | 7.293 | 7.316 | 7.108 | 7.203 | 411,274 | -0.10(-1.42%) |
Mar 03, 2011 | 7.171 | 7.361 | 7.171 | 7.307 | 440,388 | +0.20(+2.79%) |
Mar 02, 2011 | 7.171 | 7.176 | 6.973 | 7.108 | 803,198 | -0.05(-0.63%) |