Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.972 | 7.014 | 6.937 | 6.958 | 18,115 | +0.00(+0.00%) |
May 23, 2011 | 7.125 | 7.263 | 6.937 | 6.958 | 14,801 | -0.19(-2.72%) |
May 20, 2011 | 7.284 | 7.291 | 7.132 | 7.152 | 10,925 | -0.11(-1.53%) |
May 19, 2011 | 7.236 | 7.335 | 7.229 | 7.263 | 8,452 | +0.02(+0.29%) |
May 18, 2011 | 7.284 | 7.284 | 7.236 | 7.243 | 8,793 | -0.01(-0.10%) |
May 17, 2011 | 7.381 | 7.381 | 7.187 | 7.249 | 5,666 | -0.18(-2.43%) |
May 16, 2011 | 7.527 | 7.693 | 7.277 | 7.430 | 30,971 | -0.12(-1.65%) |
May 13, 2011 | 7.631 | 7.673 | 7.555 | 7.555 | 2,450 | -0.09(-1.18%) |
May 12, 2011 | 7.437 | 7.666 | 7.333 | 7.645 | 23,095 | +0.15(+2.04%) |
May 11, 2011 | 7.423 | 7.631 | 7.270 | 7.492 | 41,108 | +0.12(+1.69%) |
May 10, 2011 | 7.270 | 7.520 | 7.221 | 7.367 | 17,336 | +0.19(+2.61%) |
May 09, 2011 | 7.208 | 7.259 | 7.173 | 7.180 | 7,257 | -0.06(-0.86%) |
May 06, 2011 | 7.173 | 7.284 | 7.145 | 7.243 | 14,522 | +0.21(+2.96%) |
May 05, 2011 | 6.993 | 7.159 | 6.993 | 7.034 | 10,237 | +0.04(+0.60%) |
May 04, 2011 | 7.104 | 7.104 | 6.937 | 6.993 | 6,934 | -0.09(-1.27%) |
May 03, 2011 | 7.180 | 7.214 | 7.076 | 7.083 | 14,511 | -0.24(-3.22%) |
May 02, 2011 | 7.326 | 7.520 | 7.319 | 7.319 | 9,950 | -0.18(-2.41%) |
Apr 29, 2011 | 7.354 | 7.513 | 7.351 | 7.499 | 9,100 | +0.23(+3.20%) |
Apr 28, 2011 | 7.215 | 7.354 | 7.007 | 7.267 | 8,575 | +0.02(+0.34%) |
Apr 27, 2011 | 7.256 | 7.402 | 7.215 | 7.243 | 3,828 | +0.12(+1.75%) |
Apr 26, 2011 | 7.347 | 7.416 | 7.118 | 7.118 | 5,621 | -0.22(-2.93%) |
Apr 25, 2011 | 7.416 | 7.423 | 7.333 | 7.333 | 3,471 | -0.12(-1.58%) |
Apr 21, 2011 | 7.430 | 7.458 | 7.222 | 7.451 | 5,738 | +0.00(+0.00%) |
Apr 20, 2011 | 7.236 | 7.513 | 7.229 | 7.451 | 19,526 | +0.31(+4.27%) |
Apr 19, 2011 | 7.027 | 7.180 | 7.027 | 7.145 | 10,687 | +0.22(+3.10%) |
Apr 18, 2011 | 6.972 | 6.998 | 6.916 | 6.930 | 5,298 | -0.08(-1.19%) |
Apr 15, 2011 | 7.048 | 7.076 | 6.986 | 7.014 | 7,351 | +0.00(+0.00%) |
Apr 14, 2011 | 6.979 | 7.092 | 6.930 | 7.014 | 4,098 | +0.06(+0.90%) |
Apr 13, 2011 | 7.014 | 7.076 | 6.916 | 6.951 | 18,043 | +0.00(+0.00%) |
Apr 12, 2011 | 7.079 | 7.079 | 6.944 | 6.951 | 3,300 | -0.06(-0.89%) |
Apr 11, 2011 | 7.083 | 7.132 | 6.972 | 7.014 | 7,403 | -0.06(-0.88%) |
Apr 08, 2011 | 6.993 | 7.111 | 6.993 | 7.076 | 16,169 | +0.09(+1.29%) |
Apr 07, 2011 | 7.076 | 7.102 | 6.937 | 6.986 | 11,505 | -0.12(-1.66%) |
Apr 06, 2011 | 7.360 | 7.360 | 7.069 | 7.104 | 18,933 | -0.22(-3.03%) |
Apr 05, 2011 | 7.430 | 7.513 | 7.277 | 7.326 | 24,621 | -0.06(-0.84%) |
Apr 04, 2011 | 7.381 | 7.596 | 7.363 | 7.388 | 75,395 | +0.03(+0.47%) |
Apr 01, 2011 | 7.714 | 7.714 | 7.291 | 7.353 | 21,617 | -0.31(-4.07%) |
Mar 31, 2011 | 7.624 | 7.693 | 7.520 | 7.666 | 31,673 | +0.15(+1.94%) |
Mar 30, 2011 | 7.520 | 7.562 | 7.021 | 7.520 | 49,282 | +0.45(+6.38%) |
Mar 29, 2011 | 6.882 | 7.076 | 6.743 | 7.069 | 29,758 | +0.33(+4.84%) |
Mar 28, 2011 | 6.757 | 6.986 | 6.695 | 6.743 | 37,748 | +0.05(+0.82%) |
Mar 25, 2011 | 6.500 | 6.715 | 6.500 | 6.688 | 41,599 | +0.19(+2.89%) |
Mar 24, 2011 | 6.431 | 6.535 | 6.382 | 6.500 | 17,515 | +0.05(+0.79%) |
Mar 23, 2011 | 6.514 | 6.535 | 6.417 | 6.449 | 16,950 | -0.03(-0.47%) |
Mar 22, 2011 | 6.424 | 6.486 | 6.382 | 6.479 | 13,760 | +0.01(+0.21%) |
Mar 21, 2011 | 6.381 | 6.466 | 6.377 | 6.466 | 6,417 | +0.10(+1.53%) |
Mar 18, 2011 | 6.341 | 6.375 | 6.313 | 6.368 | 14,162 | +0.04(+0.66%) |
Mar 17, 2011 | 6.306 | 6.334 | 6.264 | 6.327 | 12,966 | +0.05(+0.77%) |
Mar 16, 2011 | 6.153 | 6.403 | 6.119 | 6.278 | 17,675 | -0.03(-0.44%) |
Mar 15, 2011 | 6.244 | 6.309 | 6.181 | 6.306 | 11,226 | +0.06(+1.00%) |
Mar 14, 2011 | 6.237 | 6.244 | 6.160 | 6.244 | 4,976 | -0.07(-1.10%) |
Mar 11, 2011 | 6.174 | 6.313 | 6.174 | 6.313 | 3,825 | +0.07(+1.11%) |
Mar 10, 2011 | 6.247 | 6.271 | 6.188 | 6.244 | 7,074 | -0.05(-0.77%) |
Mar 09, 2011 | 6.264 | 6.292 | 6.195 | 6.292 | 11,253 | +0.03(+0.44%) |
Mar 08, 2011 | 6.209 | 6.278 | 6.146 | 6.264 | 14,391 | +0.09(+1.44%) |
Mar 07, 2011 | 6.119 | 6.216 | 6.119 | 6.175 | 14,910 | +0.11(+1.73%) |
Mar 04, 2011 | 5.994 | 6.070 | 5.994 | 6.070 | 1,365 | +0.09(+1.51%) |
Mar 03, 2011 | 5.959 | 6.050 | 5.938 | 5.980 | 16,548 | +0.01(+0.12%) |
Mar 02, 2011 | 5.994 | 6.001 | 5.862 | 5.973 | 16,356 | -0.10(-1.60%) |