Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.300 | 7.370 | 7.210 | 7.270 | 385,956 | -0.11(-1.49%) |
May 20, 2011 | 7.320 | 7.440 | 7.210 | 7.380 | 386,610 | +0.09(+1.23%) |
May 19, 2011 | 7.100 | 7.300 | 7.030 | 7.290 | 534,701 | +0.19(+2.68%) |
May 18, 2011 | 6.900 | 7.140 | 6.850 | 7.100 | 633,388 | +0.29(+4.26%) |
May 17, 2011 | 6.500 | 6.840 | 6.450 | 6.810 | 473,632 | +0.22(+3.34%) |
May 16, 2011 | 6.600 | 6.680 | 6.490 | 6.590 | 466,674 | -0.05(-0.75%) |
May 13, 2011 | 6.550 | 6.730 | 6.550 | 6.640 | 559,823 | +0.18(+2.79%) |
May 12, 2011 | 6.200 | 6.480 | 6.120 | 6.460 | 479,463 | +0.23(+3.69%) |
May 11, 2011 | 6.400 | 6.470 | 6.140 | 6.230 | 675,712 | -0.40(-6.03%) |
May 10, 2011 | 6.950 | 6.950 | 6.580 | 6.630 | 735,460 | -0.28(-4.05%) |
May 09, 2011 | 6.900 | 6.970 | 6.800 | 6.910 | 338,172 | +0.13(+1.92%) |
May 06, 2011 | 6.600 | 6.990 | 6.600 | 6.780 | 478,116 | +0.10(+1.50%) |
May 05, 2011 | 6.810 | 6.880 | 6.660 | 6.680 | 546,418 | -0.36(-5.11%) |
May 04, 2011 | 7.130 | 7.260 | 6.860 | 7.040 | 432,953 | -0.13(-1.81%) |
May 03, 2011 | 7.300 | 7.320 | 7.140 | 7.170 | 293,185 | -0.15(-2.05%) |
May 02, 2011 | 7.370 | 7.340 | 7.290 | 7.320 | 386,317 | +0.07(+0.97%) |
Apr 29, 2011 | 7.200 | 7.250 | 7.170 | 7.250 | 201,816 | +0.05(+0.69%) |
Apr 28, 2011 | 6.970 | 7.250 | 6.900 | 7.200 | 504,378 | +0.20(+2.86%) |
Apr 27, 2011 | 7.000 | 7.060 | 6.740 | 7.000 | 669,269 | -0.03(-0.43%) |
Apr 26, 2011 | 7.250 | 7.260 | 7.010 | 7.030 | 500,517 | -0.23(-3.17%) |
Apr 25, 2011 | 7.300 | 7.430 | 7.170 | 7.260 | 481,165 | +0.04(+0.55%) |
Apr 21, 2011 | 7.270 | 7.340 | 7.190 | 7.220 | 293,750 | +0.03(+0.42%) |
Apr 20, 2011 | 7.140 | 7.430 | 7.140 | 7.190 | 561,981 | +0.25(+3.60%) |
Apr 19, 2011 | 6.780 | 6.940 | 6.580 | 6.940 | 499,208 | +0.22(+3.27%) |
Apr 18, 2011 | 7.000 | 7.000 | 6.700 | 6.720 | 692,882 | -0.28(-4.00%) |
Apr 15, 2011 | 7.150 | 7.150 | 6.970 | 7.000 | 499,585 | -0.16(-2.23%) |
Apr 14, 2011 | 7.210 | 7.350 | 7.160 | 7.160 | 505,212 | -0.11(-1.51%) |
Apr 13, 2011 | 7.600 | 7.600 | 7.260 | 7.270 | 707,420 | -0.12(-1.62%) |
Apr 12, 2011 | 7.850 | 7.850 | 7.390 | 7.390 | 2,014,291 | -0.51(-6.46%) |
Apr 11, 2011 | 8.050 | 8.050 | 7.840 | 7.900 | 774,218 | -0.13(-1.62%) |
Apr 08, 2011 | 7.840 | 8.120 | 7.840 | 8.030 | 1,144,208 | +0.24(+3.08%) |
Apr 07, 2011 | 7.900 | 7.950 | 7.580 | 7.790 | 664,700 | -0.11(-1.39%) |
Apr 06, 2011 | 8.000 | 8.080 | 7.820 | 7.900 | 711,119 | -0.06(-0.75%) |
Apr 05, 2011 | 7.880 | 7.980 | 7.760 | 7.960 | 422,431 | -0.04(-0.50%) |
Apr 04, 2011 | 7.900 | 8.080 | 7.900 | 8.000 | 963,839 | +0.15(+1.91%) |
Apr 01, 2011 | 7.420 | 7.920 | 7.330 | 7.850 | 1,084,392 | +0.41(+5.51%) |
Mar 31, 2011 | 7.350 | 7.470 | 7.270 | 7.440 | 496,677 | +0.07(+0.95%) |
Mar 30, 2011 | 7.380 | 7.390 | 7.220 | 7.370 | 805,446 | +0.04(+0.55%) |
Mar 29, 2011 | 7.130 | 7.380 | 7.130 | 7.330 | 1,153,508 | +0.16(+2.23%) |
Mar 28, 2011 | 7.180 | 7.430 | 7.120 | 7.170 | 334,339 | -0.15(-2.05%) |
Mar 25, 2011 | 7.500 | 7.590 | 7.320 | 7.320 | 343,506 | -0.24(-3.17%) |
Mar 24, 2011 | 7.510 | 7.740 | 7.470 | 7.560 | 1,265,634 | +0.06(+0.80%) |
Mar 23, 2011 | 6.990 | 7.880 | 6.990 | 7.500 | 3,192,424 | +0.59(+8.54%) |
Mar 22, 2011 | 6.950 | 6.990 | 6.820 | 6.910 | 603,642 | -0.01(-0.14%) |
Mar 21, 2011 | 6.850 | 6.920 | 6.850 | 6.920 | 597,760 | +0.08(+1.17%) |
Mar 18, 2011 | 6.620 | 6.980 | 6.590 | 6.840 | 1,127,016 | +0.42(+6.54%) |
Mar 17, 2011 | 6.300 | 6.490 | 6.010 | 6.420 | 1,324,099 | +0.37(+6.12%) |
Mar 16, 2011 | 6.250 | 6.320 | 5.970 | 6.050 | 1,002,455 | -0.07(-1.14%) |
Mar 15, 2011 | 5.850 | 6.140 | 5.410 | 6.120 | 1,345,140 | -0.06(-0.97%) |
Mar 14, 2011 | 6.200 | 6.310 | 6.090 | 6.180 | 853,584 | -0.27(-4.19%) |
Mar 11, 2011 | 6.020 | 6.500 | 6.020 | 6.450 | 523,004 | +0.09(+1.42%) |
Mar 10, 2011 | 6.270 | 6.460 | 6.110 | 6.360 | 1,403,190 | -0.20(-3.05%) |
Mar 09, 2011 | 6.870 | 6.870 | 6.480 | 6.560 | 485,330 | -0.18(-2.67%) |
Mar 08, 2011 | 6.800 | 6.800 | 6.620 | 6.740 | 543,278 | -0.14(-2.03%) |
Mar 07, 2011 | 6.980 | 7.000 | 6.700 | 6.880 | 1,072,328 | -0.04(-0.58%) |
Mar 04, 2011 | 7.000 | 7.020 | 6.860 | 6.920 | 580,140 | -0.05(-0.72%) |
Mar 03, 2011 | 6.860 | 6.990 | 6.770 | 6.970 | 1,080,600 | +0.22(+3.26%) |
Mar 02, 2011 | 6.730 | 6.860 | 6.670 | 6.750 | 671,884 | -0.08(-1.17%) |