Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.006 | 7.045 | 6.963 | 6.986 | 121,721 | -0.03(-0.37%) |
May 23, 2011 | 7.090 | 7.090 | 6.993 | 7.012 | 72,664 | -0.10(-1.44%) |
May 20, 2011 | 7.172 | 7.178 | 7.080 | 7.114 | 94,268 | -0.04(-0.59%) |
May 19, 2011 | 7.127 | 7.156 | 7.088 | 7.156 | 108,853 | +0.04(+0.50%) |
May 18, 2011 | 7.066 | 7.121 | 7.046 | 7.121 | 84,686 | +0.06(+0.87%) |
May 17, 2011 | 7.082 | 7.085 | 6.998 | 7.059 | 168,803 | -0.05(-0.68%) |
May 16, 2011 | 7.179 | 7.179 | 7.105 | 7.108 | 56,707 | -0.06(-0.77%) |
May 13, 2011 | 7.231 | 7.231 | 7.118 | 7.163 | 60,255 | -0.07(-0.94%) |
May 12, 2011 | 7.166 | 7.231 | 7.124 | 7.231 | 56,577 | +0.02(+0.31%) |
May 11, 2011 | 7.254 | 7.254 | 7.166 | 7.208 | 104,870 | -0.04(-0.54%) |
May 10, 2011 | 7.234 | 7.258 | 7.215 | 7.247 | 81,267 | +0.05(+0.67%) |
May 09, 2011 | 7.137 | 7.205 | 7.137 | 7.199 | 121,929 | +0.03(+0.45%) |
May 06, 2011 | 7.202 | 7.254 | 7.150 | 7.166 | 167,929 | +0.04(+0.59%) |
May 05, 2011 | 7.221 | 7.250 | 7.092 | 7.124 | 312,380 | -0.17(-2.35%) |
May 04, 2011 | 7.341 | 7.351 | 7.267 | 7.296 | 124,779 | -0.05(-0.62%) |
May 03, 2011 | 7.399 | 7.445 | 7.308 | 7.341 | 125,236 | -0.09(-1.22%) |
May 02, 2011 | 7.420 | 7.432 | 7.409 | 7.432 | 123,315 | +0.03(+0.39%) |
Apr 29, 2011 | 7.399 | 7.438 | 7.376 | 7.403 | 96,569 | +0.04(+0.53%) |
Apr 28, 2011 | 7.354 | 7.380 | 7.341 | 7.364 | 85,445 | +0.03(+0.35%) |
Apr 27, 2011 | 7.335 | 7.344 | 7.305 | 7.338 | 172,398 | +0.05(+0.62%) |
Apr 26, 2011 | 7.270 | 7.338 | 7.270 | 7.292 | 95,726 | +0.04(+0.54%) |
Apr 25, 2011 | 7.273 | 7.279 | 7.234 | 7.254 | 91,239 | -0.05(-0.67%) |
Apr 21, 2011 | 7.309 | 7.364 | 7.302 | 7.302 | 66,987 | +0.05(+0.67%) |
Apr 20, 2011 | 7.124 | 7.254 | 7.124 | 7.254 | 97,276 | +0.15(+2.10%) |
Apr 19, 2011 | 7.114 | 7.125 | 7.095 | 7.105 | 97,035 | -0.01(-0.15%) |
Apr 18, 2011 | 7.054 | 7.115 | 7.038 | 7.115 | 208,665 | -0.01(-0.09%) |
Apr 15, 2011 | 7.154 | 7.189 | 7.122 | 7.122 | 125,473 | -0.01(-0.18%) |
Apr 14, 2011 | 7.115 | 7.135 | 7.082 | 7.135 | 135,050 | +0.01(+0.15%) |
Apr 13, 2011 | 7.180 | 7.196 | 7.103 | 7.124 | 127,854 | -0.01(-0.15%) |
Apr 12, 2011 | 7.180 | 7.183 | 7.096 | 7.135 | 253,445 | -0.05(-0.76%) |
Apr 11, 2011 | 7.218 | 7.261 | 7.186 | 7.189 | 122,741 | +0.02(+0.22%) |
Apr 08, 2011 | 7.199 | 7.212 | 7.144 | 7.173 | 88,600 | +0.02(+0.23%) |
Apr 07, 2011 | 7.144 | 7.196 | 7.141 | 7.157 | 99,003 | -0.00(-0.04%) |
Apr 06, 2011 | 7.218 | 7.222 | 7.138 | 7.160 | 95,582 | +0.01(+0.09%) |
Apr 05, 2011 | 7.135 | 7.189 | 7.109 | 7.154 | 98,637 | +0.05(+0.77%) |
Apr 04, 2011 | 7.096 | 7.122 | 7.077 | 7.099 | 96,256 | +0.00(+0.04%) |
Apr 01, 2011 | 7.090 | 7.119 | 7.070 | 7.096 | 66,381 | +0.03(+0.42%) |
Mar 31, 2011 | 7.070 | 7.099 | 7.016 | 7.067 | 170,830 | +0.04(+0.54%) |
Mar 30, 2011 | 7.006 | 7.035 | 7.006 | 7.028 | 114,212 | +0.04(+0.60%) |
Mar 29, 2011 | 6.983 | 6.996 | 6.955 | 6.987 | 73,223 | +0.04(+0.56%) |
Mar 28, 2011 | 6.999 | 6.999 | 6.945 | 6.948 | 70,693 | -0.01(-0.14%) |
Mar 25, 2011 | 6.919 | 6.968 | 6.912 | 6.958 | 67,973 | +0.04(+0.56%) |
Mar 24, 2011 | 6.893 | 6.941 | 6.893 | 6.919 | 108,261 | +0.05(+0.80%) |
Mar 23, 2011 | 6.825 | 6.877 | 6.809 | 6.864 | 100,568 | +0.02(+0.33%) |
Mar 22, 2011 | 6.832 | 6.861 | 6.816 | 6.842 | 90,391 | -0.00(-0.06%) |
Mar 21, 2011 | 6.830 | 6.852 | 6.830 | 6.846 | 81,195 | +0.10(+1.42%) |
Mar 18, 2011 | 6.711 | 6.750 | 6.673 | 6.750 | 151,571 | +0.12(+1.74%) |
Mar 17, 2011 | 6.631 | 6.699 | 6.580 | 6.634 | 167,641 | +0.04(+0.63%) |
Mar 16, 2011 | 6.699 | 6.718 | 6.574 | 6.593 | 252,795 | -0.13(-1.91%) |
Mar 15, 2011 | 6.718 | 6.888 | 6.699 | 6.721 | 307,813 | -0.17(-2.42%) |
Mar 14, 2011 | 6.968 | 6.968 | 6.852 | 6.888 | 83,639 | -0.05(-0.69%) |
Mar 11, 2011 | 6.878 | 6.948 | 6.878 | 6.936 | 68,309 | +0.05(+0.70%) |
Mar 10, 2011 | 6.977 | 6.977 | 6.888 | 6.888 | 132,879 | -0.09(-1.33%) |
Mar 09, 2011 | 7.009 | 7.009 | 6.942 | 6.980 | 65,294 | +0.00(+0.00%) |
Mar 08, 2011 | 6.964 | 6.996 | 6.920 | 6.980 | 86,474 | +0.01(+0.14%) |
Mar 07, 2011 | 6.987 | 7.035 | 6.929 | 6.971 | 99,881 | -0.01(-0.19%) |
Mar 04, 2011 | 7.041 | 7.041 | 6.968 | 6.984 | 72,729 | -0.06(-0.90%) |
Mar 03, 2011 | 7.009 | 7.060 | 7.009 | 7.048 | 117,012 | +0.09(+1.24%) |
Mar 02, 2011 | 6.926 | 6.993 | 6.926 | 6.961 | 78,785 | +0.02(+0.23%) |