Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.892 | 6.956 | 6.857 | 6.928 | 356,109 | +0.06(+0.86%) |
May 23, 2011 | 6.828 | 6.909 | 6.821 | 6.869 | 253,209 | -0.06(-0.85%) |
May 20, 2011 | 6.892 | 6.985 | 6.871 | 6.928 | 269,046 | +0.00(+0.03%) |
May 19, 2011 | 6.956 | 6.985 | 6.874 | 6.926 | 343,696 | +0.00(+0.07%) |
May 18, 2011 | 6.899 | 6.968 | 6.876 | 6.921 | 312,842 | +0.05(+0.72%) |
May 17, 2011 | 6.620 | 6.892 | 6.620 | 6.871 | 479,013 | +0.26(+3.98%) |
May 16, 2011 | 6.682 | 6.738 | 6.535 | 6.608 | 343,257 | -0.09(-1.31%) |
May 13, 2011 | 6.615 | 6.703 | 6.561 | 6.696 | 462,594 | +0.06(+0.96%) |
May 12, 2011 | 6.535 | 6.658 | 6.407 | 6.632 | 330,093 | +0.08(+1.23%) |
May 11, 2011 | 6.651 | 6.672 | 6.485 | 6.551 | 195,299 | -0.10(-1.50%) |
May 10, 2011 | 6.506 | 6.672 | 6.490 | 6.651 | 331,537 | +0.14(+2.22%) |
May 09, 2011 | 6.549 | 6.682 | 6.452 | 6.506 | 528,192 | -0.08(-1.26%) |
May 06, 2011 | 6.677 | 6.817 | 6.556 | 6.589 | 322,679 | -0.04(-0.54%) |
May 05, 2011 | 6.492 | 6.850 | 6.469 | 6.625 | 499,997 | +0.11(+1.64%) |
May 04, 2011 | 6.606 | 6.793 | 6.480 | 6.518 | 325,039 | -0.11(-1.71%) |
May 03, 2011 | 6.708 | 6.743 | 6.601 | 6.632 | 439,453 | -0.08(-1.13%) |
May 02, 2011 | 6.734 | 6.793 | 6.537 | 6.708 | 746,490 | +0.16(+2.39%) |
Apr 29, 2011 | 6.966 | 7.096 | 6.179 | 6.551 | 1,547,035 | -0.96(-12.77%) |
Apr 28, 2011 | 7.447 | 7.537 | 7.342 | 7.511 | 301,995 | -0.02(-0.22%) |
Apr 27, 2011 | 7.603 | 7.717 | 7.470 | 7.527 | 618,730 | -0.09(-1.18%) |
Apr 26, 2011 | 7.627 | 7.776 | 7.617 | 7.617 | 277,207 | -0.00(-0.06%) |
Apr 25, 2011 | 7.617 | 7.698 | 7.544 | 7.622 | 273,243 | +0.04(+0.56%) |
Apr 21, 2011 | 7.603 | 7.603 | 7.527 | 7.579 | 157,938 | +0.02(+0.30%) |
Apr 20, 2011 | 7.556 | 7.582 | 7.516 | 7.557 | 162,811 | +0.07(+0.97%) |
Apr 19, 2011 | 7.421 | 7.565 | 7.421 | 7.484 | 218,419 | +0.09(+1.25%) |
Apr 18, 2011 | 7.494 | 7.537 | 7.354 | 7.392 | 430,122 | -0.14(-1.86%) |
Apr 15, 2011 | 7.345 | 7.577 | 7.345 | 7.532 | 322,565 | +0.02(+0.25%) |
Apr 14, 2011 | 7.392 | 7.529 | 7.319 | 7.513 | 267,923 | +0.09(+1.15%) |
Apr 13, 2011 | 7.480 | 7.567 | 7.413 | 7.428 | 270,524 | -0.01(-0.13%) |
Apr 12, 2011 | 7.380 | 7.596 | 7.380 | 7.437 | 410,375 | -0.10(-1.29%) |
Apr 11, 2011 | 8.020 | 8.020 | 7.236 | 7.534 | 919,337 | -0.44(-5.55%) |
Apr 08, 2011 | 8.065 | 8.110 | 7.816 | 7.977 | 824,192 | -0.10(-1.20%) |
Apr 07, 2011 | 8.103 | 8.254 | 7.997 | 8.074 | 760,832 | +0.01(+0.18%) |
Apr 06, 2011 | 7.987 | 8.148 | 7.952 | 8.060 | 769,555 | +0.14(+1.73%) |
Apr 05, 2011 | 7.816 | 8.072 | 7.816 | 7.923 | 391,997 | +0.13(+1.67%) |
Apr 04, 2011 | 7.773 | 7.854 | 7.636 | 7.792 | 365,964 | +0.07(+0.95%) |
Apr 01, 2011 | 7.579 | 7.807 | 7.579 | 7.719 | 528,982 | +0.16(+2.07%) |
Mar 31, 2011 | 7.681 | 7.695 | 7.499 | 7.563 | 468,919 | -0.02(-0.22%) |
Mar 30, 2011 | 7.397 | 7.638 | 7.366 | 7.579 | 483,105 | +0.20(+2.66%) |
Mar 29, 2011 | 7.378 | 7.463 | 7.361 | 7.383 | 212,986 | +0.03(+0.40%) |
Mar 28, 2011 | 7.306 | 7.566 | 7.306 | 7.353 | 436,416 | +0.06(+0.81%) |
Mar 25, 2011 | 7.244 | 7.426 | 7.188 | 7.294 | 336,320 | +0.06(+0.88%) |
Mar 24, 2011 | 7.218 | 7.263 | 7.134 | 7.230 | 197,126 | -0.01(-0.13%) |
Mar 23, 2011 | 7.251 | 7.287 | 7.093 | 7.240 | 217,157 | -0.02(-0.29%) |
Mar 22, 2011 | 7.221 | 7.294 | 7.128 | 7.261 | 272,771 | +0.07(+0.92%) |
Mar 21, 2011 | 7.166 | 7.251 | 7.060 | 7.195 | 452,044 | +0.02(+0.26%) |
Mar 18, 2011 | 7.145 | 7.240 | 7.069 | 7.176 | 409,292 | +0.08(+1.10%) |
Mar 17, 2011 | 7.178 | 7.294 | 7.081 | 7.098 | 448,005 | -0.04(-0.56%) |
Mar 16, 2011 | 7.367 | 7.445 | 7.138 | 7.138 | 396,582 | -0.22(-3.02%) |
Mar 15, 2011 | 7.299 | 7.450 | 7.117 | 7.360 | 653,514 | -0.09(-1.21%) |
Mar 14, 2011 | 7.185 | 7.459 | 7.039 | 7.450 | 367,597 | +0.19(+2.64%) |
Mar 11, 2011 | 7.216 | 7.329 | 7.119 | 7.258 | 348,315 | -0.02(-0.29%) |
Mar 10, 2011 | 7.495 | 7.509 | 7.235 | 7.280 | 408,222 | -0.30(-3.93%) |
Mar 09, 2011 | 7.668 | 7.755 | 7.523 | 7.578 | 428,761 | -0.05(-0.68%) |
Mar 08, 2011 | 7.384 | 7.656 | 7.377 | 7.630 | 231,626 | +0.24(+3.20%) |
Mar 07, 2011 | 7.462 | 7.474 | 7.273 | 7.393 | 234,591 | -0.07(-0.98%) |
Mar 04, 2011 | 7.483 | 7.528 | 7.332 | 7.467 | 391,960 | -0.00(-0.06%) |
Mar 03, 2011 | 7.400 | 7.662 | 7.400 | 7.471 | 457,061 | +0.13(+1.84%) |
Mar 02, 2011 | 7.230 | 7.384 | 7.190 | 7.336 | 363,029 | +0.12(+1.64%) |