Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.075 | 7.130 | 7.019 | 7.100 | 1,023,515 | +0.02(+0.35%) |
May 23, 2011 | 7.031 | 7.130 | 7.031 | 7.075 | 1,043,355 | -0.09(-1.21%) |
May 20, 2011 | 7.223 | 7.323 | 7.118 | 7.161 | 1,186,376 | -0.11(-1.58%) |
May 19, 2011 | 7.279 | 7.285 | 7.155 | 7.276 | 1,401,507 | +0.03(+0.38%) |
May 18, 2011 | 7.118 | 7.248 | 7.081 | 7.248 | 1,129,550 | +0.12(+1.65%) |
May 17, 2011 | 6.957 | 7.141 | 6.945 | 7.130 | 1,032,028 | +0.12(+1.77%) |
May 16, 2011 | 6.963 | 7.044 | 6.938 | 7.007 | 782,066 | +0.00(+0.00%) |
May 13, 2011 | 7.174 | 7.183 | 6.994 | 7.007 | 1,733,795 | -0.16(-2.25%) |
May 12, 2011 | 7.044 | 7.223 | 7.000 | 7.168 | 774,037 | +0.09(+1.22%) |
May 11, 2011 | 7.087 | 7.155 | 7.044 | 7.081 | 1,320,670 | -0.06(-0.87%) |
May 10, 2011 | 7.062 | 7.149 | 7.013 | 7.143 | 784,127 | +0.12(+1.77%) |
May 09, 2011 | 7.056 | 7.056 | 6.920 | 7.019 | 963,233 | -0.07(-1.05%) |
May 06, 2011 | 7.087 | 7.154 | 6.988 | 7.093 | 1,964,531 | +0.11(+1.60%) |
May 05, 2011 | 6.976 | 7.106 | 6.920 | 6.982 | 848,596 | -0.05(-0.70%) |
May 04, 2011 | 7.118 | 7.155 | 7.000 | 7.031 | 978,999 | -0.09(-1.30%) |
May 03, 2011 | 7.062 | 7.174 | 7.038 | 7.124 | 713,697 | +0.02(+0.35%) |
May 02, 2011 | 7.112 | 7.236 | 7.093 | 7.100 | 1,010,224 | -0.10(-1.38%) |
Apr 29, 2011 | 7.372 | 7.372 | 7.069 | 7.199 | 1,135,267 | -0.14(-1.94%) |
Apr 28, 2011 | 7.298 | 7.372 | 7.223 | 7.341 | 767,165 | +0.03(+0.42%) |
Apr 27, 2011 | 7.323 | 7.403 | 7.273 | 7.310 | 975,519 | -0.03(-0.42%) |
Apr 26, 2011 | 7.279 | 7.493 | 7.267 | 7.341 | 2,825,875 | +0.17(+2.42%) |
Apr 25, 2011 | 7.242 | 7.310 | 7.124 | 7.168 | 1,747,367 | +0.16(+2.30%) |
Apr 21, 2011 | 6.852 | 7.019 | 6.784 | 7.007 | 1,497,753 | +0.17(+2.54%) |
Apr 20, 2011 | 6.827 | 6.870 | 6.734 | 6.833 | 1,003,748 | +0.09(+1.29%) |
Apr 19, 2011 | 6.895 | 6.914 | 6.709 | 6.746 | 864,997 | -0.10(-1.45%) |
Apr 18, 2011 | 6.833 | 6.932 | 6.784 | 6.846 | 784,763 | -0.11(-1.52%) |
Apr 15, 2011 | 6.901 | 6.963 | 6.815 | 6.951 | 1,141,046 | +0.03(+0.45%) |
Apr 14, 2011 | 6.833 | 6.920 | 6.790 | 6.920 | 894,412 | +0.02(+0.27%) |
Apr 13, 2011 | 7.093 | 7.112 | 6.883 | 6.901 | 2,178,984 | -0.14(-1.94%) |
Apr 12, 2011 | 6.969 | 7.106 | 6.932 | 7.038 | 1,230,585 | +0.04(+0.53%) |
Apr 11, 2011 | 6.914 | 7.013 | 6.877 | 7.000 | 1,306,678 | +0.07(+1.07%) |
Apr 08, 2011 | 7.143 | 7.143 | 6.911 | 6.926 | 1,161,842 | -0.15(-2.10%) |
Apr 07, 2011 | 7.124 | 7.161 | 7.019 | 7.075 | 728,993 | -0.05(-0.70%) |
Apr 06, 2011 | 7.112 | 7.176 | 7.069 | 7.124 | 805,196 | +0.09(+1.23%) |
Apr 05, 2011 | 7.050 | 7.143 | 7.019 | 7.038 | 663,298 | -0.05(-0.70%) |
Apr 04, 2011 | 7.106 | 7.130 | 7.044 | 7.087 | 757,148 | -0.01(-0.17%) |
Apr 01, 2011 | 7.149 | 7.186 | 7.038 | 7.100 | 933,648 | +0.01(+0.17%) |
Mar 31, 2011 | 6.976 | 7.087 | 6.907 | 7.087 | 1,047,484 | +0.11(+1.51%) |
Mar 30, 2011 | 6.870 | 7.007 | 6.815 | 6.982 | 1,099,017 | +0.14(+1.99%) |
Mar 29, 2011 | 6.734 | 6.870 | 6.709 | 6.846 | 627,186 | +0.11(+1.56%) |
Mar 28, 2011 | 6.820 | 6.864 | 6.740 | 6.740 | 924,522 | -0.04(-0.64%) |
Mar 25, 2011 | 6.654 | 6.857 | 6.617 | 6.783 | 3,710,789 | +0.17(+2.61%) |
Mar 24, 2011 | 6.623 | 6.666 | 6.537 | 6.611 | 822,989 | +0.03(+0.52%) |
Mar 23, 2011 | 6.543 | 6.623 | 6.418 | 6.577 | 1,112,487 | -0.02(-0.23%) |
Mar 22, 2011 | 6.759 | 6.783 | 6.592 | 6.592 | 800,245 | -0.18(-2.64%) |
Mar 21, 2011 | 6.709 | 6.783 | 6.666 | 6.771 | 746,897 | +0.11(+1.67%) |
Mar 18, 2011 | 6.679 | 6.734 | 6.512 | 6.660 | 1,733,394 | +0.06(+0.93%) |
Mar 17, 2011 | 6.611 | 6.651 | 6.481 | 6.598 | 1,231,056 | +0.09(+1.42%) |
Mar 16, 2011 | 6.679 | 6.709 | 6.481 | 6.506 | 1,485,769 | -0.16(-2.41%) |
Mar 15, 2011 | 6.518 | 6.691 | 6.457 | 6.666 | 1,562,037 | +0.01(+0.19%) |
Mar 14, 2011 | 6.685 | 6.722 | 6.632 | 6.654 | 1,085,934 | -0.10(-1.55%) |
Mar 11, 2011 | 6.771 | 6.833 | 6.660 | 6.759 | 854,376 | -0.04(-0.63%) |
Mar 10, 2011 | 6.913 | 6.919 | 6.740 | 6.802 | 1,444,382 | -0.21(-2.99%) |
Mar 09, 2011 | 7.030 | 7.092 | 6.962 | 7.012 | 674,033 | -0.02(-0.26%) |
Mar 08, 2011 | 6.845 | 7.061 | 6.845 | 7.030 | 1,059,696 | +0.21(+3.07%) |
Mar 07, 2011 | 6.950 | 6.987 | 6.762 | 6.820 | 1,033,205 | -0.10(-1.47%) |
Mar 04, 2011 | 6.993 | 7.036 | 6.802 | 6.922 | 5,105,388 | -0.04(-0.58%) |
Mar 03, 2011 | 6.987 | 7.184 | 6.950 | 6.962 | 2,482,930 | +0.08(+1.21%) |
Mar 02, 2011 | 6.882 | 6.987 | 6.845 | 6.879 | 1,207,069 | -0.03(-0.40%) |