Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.520 | 7.570 | 7.480 | 7.510 | 164,974 | -0.01(-0.13%) |
May 23, 2011 | 7.390 | 7.580 | 7.380 | 7.520 | 133,248 | +0.00(+0.00%) |
May 20, 2011 | 7.530 | 7.610 | 7.500 | 7.520 | 267,685 | -0.02(-0.27%) |
May 19, 2011 | 7.620 | 7.650 | 7.510 | 7.540 | 136,599 | -0.08(-1.05%) |
May 18, 2011 | 7.490 | 7.640 | 7.360 | 7.620 | 154,027 | +0.12(+1.60%) |
May 17, 2011 | 7.120 | 7.500 | 7.120 | 7.500 | 227,759 | +0.36(+5.04%) |
May 16, 2011 | 7.190 | 7.360 | 7.130 | 7.140 | 214,891 | -0.10(-1.38%) |
May 13, 2011 | 7.330 | 7.360 | 7.180 | 7.240 | 110,229 | -0.11(-1.50%) |
May 12, 2011 | 7.250 | 7.350 | 7.159 | 7.350 | 87,050 | +0.02(+0.27%) |
May 11, 2011 | 7.320 | 7.390 | 7.280 | 7.330 | 134,619 | -0.02(-0.27%) |
May 10, 2011 | 7.210 | 7.355 | 7.190 | 7.350 | 115,893 | +0.19(+2.65%) |
May 09, 2011 | 7.040 | 7.200 | 7.020 | 7.160 | 40,675 | +0.10(+1.42%) |
May 06, 2011 | 7.110 | 7.150 | 7.010 | 7.060 | 203,575 | -0.02(-0.28%) |
May 05, 2011 | 7.080 | 7.260 | 7.030 | 7.080 | 162,036 | -0.08(-1.12%) |
May 04, 2011 | 7.230 | 7.230 | 7.090 | 7.160 | 92,476 | -0.07(-0.97%) |
May 03, 2011 | 7.200 | 7.260 | 7.170 | 7.230 | 90,494 | -0.01(-0.14%) |
May 02, 2011 | 7.250 | 7.260 | 7.220 | 7.240 | 180,680 | -0.09(-1.23%) |
Apr 29, 2011 | 7.300 | 7.360 | 7.260 | 7.330 | 182,754 | +0.06(+0.83%) |
Apr 28, 2011 | 7.200 | 7.290 | 7.180 | 7.270 | 160,729 | +0.08(+1.11%) |
Apr 27, 2011 | 7.230 | 7.240 | 7.170 | 7.190 | 135,535 | -0.05(-0.69%) |
Apr 26, 2011 | 7.040 | 7.340 | 7.000 | 7.240 | 160,909 | +0.13(+1.83%) |
Apr 25, 2011 | 7.180 | 7.188 | 7.090 | 7.110 | 119,195 | -0.02(-0.28%) |
Apr 21, 2011 | 7.230 | 7.240 | 7.090 | 7.130 | 90,109 | +0.00(+0.00%) |
Apr 20, 2011 | 7.120 | 7.260 | 7.110 | 7.130 | 126,052 | +0.08(+1.13%) |
Apr 19, 2011 | 7.100 | 7.140 | 7.010 | 7.050 | 134,890 | -0.02(-0.28%) |
Apr 18, 2011 | 7.080 | 7.140 | 7.040 | 7.070 | 86,051 | -0.11(-1.53%) |
Apr 15, 2011 | 7.040 | 7.200 | 7.040 | 7.180 | 144,854 | +0.11(+1.56%) |
Apr 14, 2011 | 6.940 | 7.100 | 6.940 | 7.070 | 71,843 | +0.07(+1.00%) |
Apr 13, 2011 | 7.050 | 7.050 | 6.915 | 7.000 | 146,374 | -0.04(-0.57%) |
Apr 12, 2011 | 7.100 | 7.150 | 7.040 | 7.040 | 89,505 | -0.14(-1.95%) |
Apr 11, 2011 | 7.220 | 7.250 | 7.090 | 7.180 | 85,185 | -0.04(-0.55%) |
Apr 08, 2011 | 7.270 | 7.330 | 7.220 | 7.220 | 95,135 | -0.04(-0.55%) |
Apr 07, 2011 | 7.380 | 7.380 | 7.210 | 7.260 | 94,304 | -0.10(-1.36%) |
Apr 06, 2011 | 7.290 | 7.390 | 7.254 | 7.360 | 141,507 | +0.07(+0.96%) |
Apr 05, 2011 | 7.370 | 7.430 | 7.260 | 7.290 | 314,254 | -0.12(-1.62%) |
Apr 04, 2011 | 7.200 | 7.420 | 7.170 | 7.410 | 562,227 | +0.18(+2.49%) |
Apr 01, 2011 | 7.200 | 7.250 | 7.140 | 7.230 | 442,805 | +0.02(+0.28%) |
Mar 31, 2011 | 7.200 | 7.250 | 7.130 | 7.210 | 157,153 | -0.01(-0.14%) |
Mar 30, 2011 | 7.220 | 7.220 | 7.220 | 7.220 | 121,982 | +0.08(+1.12%) |
Mar 29, 2011 | 7.090 | 7.150 | 7.030 | 7.140 | 172,594 | +0.04(+0.56%) |
Mar 28, 2011 | 7.130 | 7.170 | 7.010 | 7.100 | 140,227 | -0.02(-0.28%) |
Mar 25, 2011 | 7.000 | 7.180 | 6.900 | 7.120 | 258,990 | +0.14(+2.01%) |
Mar 24, 2011 | 7.000 | 7.010 | 6.910 | 6.980 | 88,419 | +0.00(+0.00%) |
Mar 23, 2011 | 7.040 | 7.040 | 6.880 | 6.980 | 108,112 | -0.04(-0.57%) |
Mar 22, 2011 | 7.110 | 7.130 | 6.980 | 7.020 | 123,359 | -0.11(-1.54%) |
Mar 21, 2011 | 7.180 | 7.190 | 7.070 | 7.130 | 165,932 | +0.05(+0.71%) |
Mar 18, 2011 | 6.990 | 7.080 | 6.950 | 7.080 | 226,626 | +0.13(+1.87%) |
Mar 17, 2011 | 6.910 | 6.980 | 6.880 | 6.950 | 208,205 | +0.11(+1.61%) |
Mar 16, 2011 | 6.970 | 7.010 | 6.810 | 6.840 | 222,293 | -0.16(-2.29%) |
Mar 15, 2011 | 6.950 | 7.040 | 6.945 | 7.000 | 236,092 | +0.00(+0.00%) |
Mar 14, 2011 | 7.040 | 7.130 | 6.990 | 7.000 | 117,716 | -0.05(-0.71%) |
Mar 11, 2011 | 7.040 | 7.090 | 6.900 | 7.050 | 163,038 | -0.02(-0.28%) |
Mar 10, 2011 | 7.120 | 7.120 | 7.020 | 7.070 | 192,867 | -0.14(-1.94%) |
Mar 09, 2011 | 7.160 | 7.230 | 7.070 | 7.210 | 486,513 | +0.07(+0.98%) |
Mar 08, 2011 | 6.900 | 7.190 | 6.900 | 7.140 | 217,674 | +0.21(+3.03%) |
Mar 07, 2011 | 6.970 | 7.000 | 6.830 | 6.930 | 345,270 | -0.02(-0.29%) |
Mar 04, 2011 | 7.060 | 7.060 | 6.930 | 6.950 | 3,267,654 | -0.08(-1.14%) |
Mar 03, 2011 | 7.020 | 7.070 | 6.970 | 7.030 | 226,742 | +0.08(+1.15%) |
Mar 02, 2011 | 6.970 | 7.000 | 6.920 | 6.950 | 561,763 | -0.06(-0.86%) |