Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.958 | 6.997 | 6.916 | 6.939 | 122,552 | -0.03(-0.37%) |
May 23, 2011 | 7.042 | 7.042 | 6.945 | 6.965 | 73,160 | -0.10(-1.43%) |
May 20, 2011 | 7.123 | 7.129 | 7.032 | 7.066 | 94,911 | -0.04(-0.59%) |
May 19, 2011 | 7.079 | 7.108 | 7.040 | 7.108 | 109,596 | +0.04(+0.50%) |
May 18, 2011 | 7.018 | 7.073 | 6.999 | 7.073 | 85,264 | +0.06(+0.87%) |
May 17, 2011 | 7.034 | 7.037 | 6.950 | 7.011 | 169,956 | -0.05(-0.68%) |
May 16, 2011 | 7.130 | 7.130 | 7.056 | 7.060 | 57,094 | -0.05(-0.77%) |
May 13, 2011 | 7.182 | 7.182 | 7.069 | 7.114 | 60,667 | -0.07(-0.94%) |
May 12, 2011 | 7.118 | 7.182 | 7.076 | 7.182 | 56,964 | +0.02(+0.31%) |
May 11, 2011 | 7.204 | 7.204 | 7.118 | 7.159 | 105,586 | -0.04(-0.54%) |
May 10, 2011 | 7.185 | 7.209 | 7.166 | 7.198 | 81,822 | +0.05(+0.67%) |
May 09, 2011 | 7.089 | 7.156 | 7.089 | 7.150 | 122,761 | +0.03(+0.45%) |
May 06, 2011 | 7.153 | 7.204 | 7.101 | 7.118 | 169,076 | +0.04(+0.59%) |
May 05, 2011 | 7.172 | 7.201 | 7.044 | 7.076 | 314,513 | -0.17(-2.35%) |
May 04, 2011 | 7.291 | 7.301 | 7.217 | 7.246 | 125,631 | -0.05(-0.62%) |
May 03, 2011 | 7.349 | 7.394 | 7.258 | 7.291 | 126,091 | -0.09(-1.22%) |
May 02, 2011 | 7.370 | 7.381 | 7.359 | 7.381 | 124,157 | +0.03(+0.39%) |
Apr 29, 2011 | 7.349 | 7.388 | 7.326 | 7.352 | 97,228 | +0.04(+0.53%) |
Apr 28, 2011 | 7.304 | 7.330 | 7.291 | 7.314 | 86,029 | +0.03(+0.35%) |
Apr 27, 2011 | 7.285 | 7.294 | 7.256 | 7.288 | 173,575 | +0.05(+0.62%) |
Apr 26, 2011 | 7.220 | 7.288 | 7.220 | 7.243 | 96,379 | +0.04(+0.54%) |
Apr 25, 2011 | 7.224 | 7.230 | 7.185 | 7.204 | 91,861 | -0.05(-0.67%) |
Apr 21, 2011 | 7.259 | 7.314 | 7.253 | 7.253 | 67,445 | +0.05(+0.67%) |
Apr 20, 2011 | 7.076 | 7.204 | 7.076 | 7.204 | 97,940 | +0.15(+2.10%) |
Apr 19, 2011 | 7.066 | 7.076 | 7.047 | 7.056 | 97,697 | -0.01(-0.15%) |
Apr 18, 2011 | 7.006 | 7.067 | 6.990 | 7.067 | 210,089 | -0.01(-0.09%) |
Apr 15, 2011 | 7.106 | 7.141 | 7.074 | 7.074 | 126,329 | -0.01(-0.18%) |
Apr 14, 2011 | 7.067 | 7.086 | 7.034 | 7.086 | 135,972 | +0.01(+0.15%) |
Apr 13, 2011 | 7.131 | 7.147 | 7.054 | 7.075 | 128,727 | -0.01(-0.15%) |
Apr 12, 2011 | 7.131 | 7.134 | 7.048 | 7.086 | 255,175 | -0.05(-0.76%) |
Apr 11, 2011 | 7.170 | 7.212 | 7.138 | 7.141 | 123,578 | +0.02(+0.22%) |
Apr 08, 2011 | 7.150 | 7.163 | 7.096 | 7.125 | 89,205 | +0.02(+0.23%) |
Apr 07, 2011 | 7.096 | 7.147 | 7.093 | 7.109 | 99,679 | -0.00(-0.04%) |
Apr 06, 2011 | 7.170 | 7.173 | 7.090 | 7.112 | 96,235 | +0.01(+0.09%) |
Apr 05, 2011 | 7.086 | 7.141 | 7.061 | 7.106 | 99,310 | +0.05(+0.77%) |
Apr 04, 2011 | 7.048 | 7.074 | 7.029 | 7.051 | 96,913 | +0.00(+0.04%) |
Apr 01, 2011 | 7.042 | 7.070 | 7.022 | 7.048 | 66,834 | +0.03(+0.42%) |
Mar 31, 2011 | 7.022 | 7.051 | 6.968 | 7.019 | 171,996 | +0.04(+0.54%) |
Mar 30, 2011 | 6.958 | 6.987 | 6.958 | 6.981 | 114,992 | +0.04(+0.60%) |
Mar 29, 2011 | 6.936 | 6.949 | 6.908 | 6.939 | 73,723 | +0.04(+0.56%) |
Mar 28, 2011 | 6.952 | 6.952 | 6.898 | 6.901 | 71,176 | -0.01(-0.14%) |
Mar 25, 2011 | 6.872 | 6.920 | 6.866 | 6.910 | 68,437 | +0.04(+0.56%) |
Mar 24, 2011 | 6.846 | 6.894 | 6.846 | 6.872 | 109,000 | +0.05(+0.80%) |
Mar 23, 2011 | 6.779 | 6.830 | 6.763 | 6.818 | 101,254 | +0.02(+0.33%) |
Mar 22, 2011 | 6.786 | 6.814 | 6.770 | 6.795 | 91,008 | -0.00(-0.06%) |
Mar 21, 2011 | 6.784 | 6.805 | 6.784 | 6.799 | 81,749 | +0.10(+1.42%) |
Mar 18, 2011 | 6.666 | 6.704 | 6.628 | 6.704 | 152,606 | +0.11(+1.74%) |
Mar 17, 2011 | 6.586 | 6.653 | 6.535 | 6.589 | 168,786 | +0.04(+0.63%) |
Mar 16, 2011 | 6.653 | 6.672 | 6.529 | 6.548 | 254,521 | -0.13(-1.91%) |
Mar 15, 2011 | 6.672 | 6.841 | 6.653 | 6.675 | 309,914 | -0.17(-2.42%) |
Mar 14, 2011 | 6.920 | 6.920 | 6.806 | 6.841 | 84,210 | -0.05(-0.69%) |
Mar 11, 2011 | 6.831 | 6.901 | 6.831 | 6.889 | 68,776 | +0.05(+0.70%) |
Mar 10, 2011 | 6.930 | 6.930 | 6.841 | 6.841 | 133,786 | -0.09(-1.33%) |
Mar 09, 2011 | 6.962 | 6.962 | 6.895 | 6.933 | 65,739 | +0.00(+0.00%) |
Mar 08, 2011 | 6.917 | 6.949 | 6.873 | 6.933 | 87,064 | +0.01(+0.14%) |
Mar 07, 2011 | 6.939 | 6.987 | 6.882 | 6.924 | 100,563 | -0.01(-0.19%) |
Mar 04, 2011 | 6.994 | 6.994 | 6.920 | 6.937 | 73,226 | -0.06(-0.90%) |
Mar 03, 2011 | 6.962 | 7.012 | 6.962 | 7.000 | 117,811 | +0.09(+1.24%) |
Mar 02, 2011 | 6.879 | 6.946 | 6.879 | 6.914 | 79,323 | +0.02(+0.23%) |