Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.616 | 6.616 | 6.472 | 6.544 | 335,424 | -0.06(-0.95%) |
May 23, 2011 | 6.607 | 6.661 | 6.598 | 6.607 | 271,498 | -0.11(-1.60%) |
May 20, 2011 | 6.804 | 6.885 | 6.705 | 6.714 | 344,639 | -0.13(-1.96%) |
May 19, 2011 | 7.001 | 7.028 | 6.813 | 6.849 | 370,742 | -0.11(-1.55%) |
May 18, 2011 | 6.912 | 6.965 | 6.858 | 6.956 | 339,787 | +0.04(+0.52%) |
May 17, 2011 | 6.858 | 7.010 | 6.849 | 6.921 | 1,091,157 | +0.04(+0.65%) |
May 16, 2011 | 6.903 | 6.974 | 6.849 | 6.876 | 288,468 | -0.08(-1.16%) |
May 13, 2011 | 7.136 | 7.136 | 6.938 | 6.956 | 449,318 | -0.17(-2.39%) |
May 12, 2011 | 7.037 | 7.172 | 6.974 | 7.127 | 652,478 | +0.05(+0.76%) |
May 11, 2011 | 7.091 | 7.136 | 6.974 | 7.073 | 366,390 | -0.04(-0.63%) |
May 10, 2011 | 7.064 | 7.136 | 6.992 | 7.118 | 280,701 | +0.09(+1.28%) |
May 09, 2011 | 7.028 | 7.055 | 6.956 | 7.028 | 328,465 | -0.03(-0.38%) |
May 06, 2011 | 7.091 | 7.118 | 7.037 | 7.055 | 331,517 | +0.02(+0.25%) |
May 05, 2011 | 7.010 | 7.121 | 6.956 | 7.037 | 284,784 | -0.02(-0.25%) |
May 04, 2011 | 7.207 | 7.225 | 7.028 | 7.055 | 340,750 | -0.13(-1.87%) |
May 03, 2011 | 7.270 | 7.391 | 7.136 | 7.189 | 512,375 | -0.11(-1.47%) |
May 02, 2011 | 7.315 | 7.315 | 7.297 | 7.297 | 368,096 | -0.12(-1.57%) |
Apr 29, 2011 | 7.414 | 7.432 | 7.315 | 7.414 | 366,464 | +0.01(+0.12%) |
Apr 28, 2011 | 7.396 | 7.449 | 7.360 | 7.405 | 415,514 | +0.01(+0.12%) |
Apr 27, 2011 | 7.396 | 7.467 | 7.351 | 7.396 | 534,883 | +0.04(+0.61%) |
Apr 26, 2011 | 7.082 | 7.396 | 7.073 | 7.351 | 564,259 | +0.32(+4.59%) |
Apr 25, 2011 | 6.903 | 7.073 | 6.858 | 7.028 | 357,495 | +0.12(+1.69%) |
Apr 21, 2011 | 6.956 | 6.956 | 6.867 | 6.912 | 392,315 | +0.00(+0.00%) |
Apr 20, 2011 | 6.947 | 6.992 | 6.867 | 6.912 | 460,049 | +0.05(+0.78%) |
Apr 19, 2011 | 7.028 | 7.055 | 6.750 | 6.858 | 539,838 | -0.04(-0.65%) |
Apr 18, 2011 | 6.840 | 6.929 | 6.768 | 6.903 | 243,590 | -0.02(-0.26%) |
Apr 15, 2011 | 6.849 | 6.929 | 6.849 | 6.921 | 350,074 | +0.07(+1.05%) |
Apr 14, 2011 | 6.867 | 6.921 | 6.822 | 6.849 | 198,829 | -0.06(-0.91%) |
Apr 13, 2011 | 7.181 | 7.189 | 6.885 | 6.912 | 246,126 | -0.21(-2.90%) |
Apr 12, 2011 | 7.100 | 7.189 | 7.100 | 7.118 | 294,152 | -0.05(-0.75%) |
Apr 11, 2011 | 7.037 | 7.181 | 6.992 | 7.172 | 374,432 | +0.13(+1.78%) |
Apr 08, 2011 | 7.306 | 7.306 | 6.983 | 7.046 | 176,409 | -0.22(-3.08%) |
Apr 07, 2011 | 7.432 | 7.432 | 7.225 | 7.270 | 186,155 | -0.14(-1.93%) |
Apr 06, 2011 | 7.360 | 7.423 | 7.297 | 7.414 | 127,627 | +0.09(+1.22%) |
Apr 05, 2011 | 7.405 | 7.449 | 7.306 | 7.324 | 168,571 | -0.12(-1.57%) |
Apr 04, 2011 | 7.423 | 7.467 | 7.387 | 7.440 | 325,301 | +0.04(+0.48%) |
Apr 01, 2011 | 7.360 | 7.467 | 7.306 | 7.405 | 782,431 | +0.04(+0.49%) |
Mar 31, 2011 | 7.306 | 7.440 | 7.270 | 7.369 | 444,255 | +0.03(+0.37%) |
Mar 30, 2011 | 7.207 | 7.369 | 7.136 | 7.342 | 266,779 | +0.20(+2.76%) |
Mar 29, 2011 | 7.055 | 7.189 | 7.010 | 7.145 | 253,710 | +0.10(+1.40%) |
Mar 28, 2011 | 7.064 | 7.154 | 7.001 | 7.046 | 142,796 | -0.02(-0.25%) |
Mar 25, 2011 | 6.992 | 7.145 | 6.929 | 7.064 | 218,604 | +0.11(+1.55%) |
Mar 24, 2011 | 7.028 | 7.082 | 6.903 | 6.956 | 300,470 | -0.03(-0.39%) |
Mar 23, 2011 | 7.073 | 7.073 | 6.867 | 6.983 | 274,594 | -0.10(-1.39%) |
Mar 22, 2011 | 7.127 | 7.261 | 7.082 | 7.082 | 202,777 | -0.04(-0.63%) |
Mar 21, 2011 | 7.091 | 7.154 | 7.073 | 7.127 | 205,996 | +0.18(+2.58%) |
Mar 18, 2011 | 6.885 | 7.010 | 6.876 | 6.947 | 378,737 | +0.16(+2.38%) |
Mar 17, 2011 | 6.876 | 6.885 | 6.723 | 6.786 | 210,275 | +0.03(+0.40%) |
Mar 16, 2011 | 6.822 | 6.867 | 6.670 | 6.759 | 408,932 | -0.07(-1.05%) |
Mar 15, 2011 | 6.786 | 7.001 | 6.777 | 6.831 | 433,803 | -0.17(-2.43%) |
Mar 14, 2011 | 7.055 | 7.109 | 6.956 | 7.001 | 232,542 | -0.14(-2.01%) |
Mar 11, 2011 | 7.010 | 7.270 | 6.992 | 7.145 | 277,901 | +0.07(+1.01%) |
Mar 10, 2011 | 7.172 | 7.216 | 7.073 | 7.073 | 328,886 | -0.20(-2.71%) |
Mar 09, 2011 | 7.270 | 7.369 | 7.189 | 7.270 | 215,185 | -0.04(-0.49%) |
Mar 08, 2011 | 7.037 | 7.351 | 7.037 | 7.306 | 352,559 | +0.30(+4.35%) |
Mar 07, 2011 | 7.136 | 7.136 | 6.934 | 7.001 | 214,002 | -0.12(-1.64%) |
Mar 04, 2011 | 7.243 | 7.243 | 6.983 | 7.118 | 296,165 | -0.12(-1.61%) |
Mar 03, 2011 | 7.127 | 7.297 | 7.118 | 7.234 | 221,513 | +0.17(+2.41%) |
Mar 02, 2011 | 7.109 | 7.225 | 6.965 | 7.064 | 474,089 | -0.07(-1.01%) |