Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.067 | 7.133 | 7.031 | 7.104 | 347,300 | +0.06(+0.86%) |
May 23, 2011 | 7.002 | 7.084 | 6.994 | 7.043 | 246,945 | -0.06(-0.85%) |
May 20, 2011 | 7.067 | 7.162 | 7.045 | 7.104 | 262,391 | +0.00(+0.03%) |
May 19, 2011 | 7.133 | 7.162 | 7.048 | 7.101 | 335,194 | +0.00(+0.07%) |
May 18, 2011 | 7.074 | 7.145 | 7.050 | 7.096 | 305,103 | +0.05(+0.72%) |
May 17, 2011 | 6.788 | 7.067 | 6.788 | 7.045 | 467,164 | +0.27(+3.98%) |
May 16, 2011 | 6.851 | 6.909 | 6.700 | 6.776 | 334,766 | -0.09(-1.31%) |
May 13, 2011 | 6.783 | 6.873 | 6.727 | 6.866 | 451,150 | +0.07(+0.96%) |
May 12, 2011 | 6.700 | 6.827 | 6.569 | 6.800 | 321,927 | +0.08(+1.23%) |
May 11, 2011 | 6.819 | 6.841 | 6.649 | 6.717 | 190,468 | -0.10(-1.50%) |
May 10, 2011 | 6.671 | 6.841 | 6.654 | 6.819 | 323,335 | +0.15(+2.22%) |
May 09, 2011 | 6.715 | 6.851 | 6.615 | 6.671 | 515,126 | -0.08(-1.26%) |
May 06, 2011 | 6.846 | 6.989 | 6.722 | 6.756 | 314,697 | -0.04(-0.54%) |
May 05, 2011 | 6.657 | 7.023 | 6.633 | 6.793 | 487,628 | +0.11(+1.64%) |
May 04, 2011 | 6.773 | 6.965 | 6.645 | 6.683 | 316,998 | -0.12(-1.71%) |
May 03, 2011 | 6.878 | 6.914 | 6.768 | 6.800 | 428,582 | -0.08(-1.13%) |
May 02, 2011 | 6.904 | 6.965 | 6.703 | 6.878 | 728,023 | +0.16(+2.39%) |
Apr 29, 2011 | 7.142 | 7.276 | 6.336 | 6.717 | 1,508,765 | -0.98(-12.77%) |
Apr 28, 2011 | 7.635 | 7.728 | 7.529 | 7.701 | 294,524 | -0.02(-0.22%) |
Apr 27, 2011 | 7.796 | 7.912 | 7.660 | 7.718 | 603,424 | -0.09(-1.18%) |
Apr 26, 2011 | 7.820 | 7.973 | 7.810 | 7.810 | 270,350 | -0.00(-0.06%) |
Apr 25, 2011 | 7.810 | 7.893 | 7.735 | 7.815 | 266,484 | +0.04(+0.56%) |
Apr 21, 2011 | 7.796 | 7.796 | 7.718 | 7.771 | 154,031 | +0.02(+0.30%) |
Apr 20, 2011 | 7.747 | 7.774 | 7.706 | 7.748 | 158,783 | +0.07(+0.97%) |
Apr 19, 2011 | 7.609 | 7.757 | 7.609 | 7.674 | 213,016 | +0.09(+1.25%) |
Apr 18, 2011 | 7.684 | 7.728 | 7.541 | 7.580 | 419,482 | -0.14(-1.86%) |
Apr 15, 2011 | 7.531 | 7.769 | 7.531 | 7.723 | 314,586 | +0.02(+0.25%) |
Apr 14, 2011 | 7.580 | 7.720 | 7.504 | 7.703 | 261,295 | +0.09(+1.15%) |
Apr 13, 2011 | 7.669 | 7.759 | 7.601 | 7.616 | 263,832 | -0.01(-0.13%) |
Apr 12, 2011 | 7.567 | 7.788 | 7.567 | 7.626 | 400,224 | -0.10(-1.29%) |
Apr 11, 2011 | 8.223 | 8.223 | 7.419 | 7.725 | 896,594 | -0.45(-5.55%) |
Apr 08, 2011 | 8.269 | 8.315 | 8.014 | 8.179 | 803,804 | -0.10(-1.20%) |
Apr 07, 2011 | 8.308 | 8.464 | 8.199 | 8.279 | 742,011 | +0.01(+0.18%) |
Apr 06, 2011 | 8.189 | 8.354 | 8.154 | 8.264 | 750,518 | +0.14(+1.73%) |
Apr 05, 2011 | 8.014 | 8.277 | 8.014 | 8.124 | 382,300 | +0.13(+1.67%) |
Apr 04, 2011 | 7.971 | 8.053 | 7.830 | 7.990 | 356,911 | +0.08(+0.95%) |
Apr 01, 2011 | 7.771 | 8.005 | 7.771 | 7.915 | 515,896 | +0.16(+2.07%) |
Mar 31, 2011 | 7.876 | 7.890 | 7.689 | 7.754 | 457,319 | -0.02(-0.22%) |
Mar 30, 2011 | 7.584 | 7.832 | 7.553 | 7.771 | 471,154 | +0.20(+2.66%) |
Mar 29, 2011 | 7.565 | 7.652 | 7.548 | 7.570 | 207,717 | +0.02(+0.27%) |
Mar 28, 2011 | 7.501 | 7.768 | 7.501 | 7.550 | 425,060 | +0.06(+0.81%) |
Mar 25, 2011 | 7.438 | 7.625 | 7.380 | 7.489 | 327,568 | +0.07(+0.88%) |
Mar 24, 2011 | 7.411 | 7.457 | 7.325 | 7.423 | 191,996 | -0.01(-0.13%) |
Mar 23, 2011 | 7.445 | 7.482 | 7.282 | 7.433 | 211,506 | -0.02(-0.29%) |
Mar 22, 2011 | 7.414 | 7.489 | 7.319 | 7.455 | 265,673 | +0.07(+0.92%) |
Mar 21, 2011 | 7.358 | 7.445 | 7.248 | 7.387 | 440,281 | +0.02(+0.26%) |
Mar 18, 2011 | 7.336 | 7.433 | 7.258 | 7.367 | 398,641 | +0.08(+1.10%) |
Mar 17, 2011 | 7.370 | 7.489 | 7.270 | 7.287 | 436,347 | -0.04(-0.56%) |
Mar 16, 2011 | 7.564 | 7.644 | 7.329 | 7.329 | 386,262 | -0.23(-3.02%) |
Mar 15, 2011 | 7.494 | 7.649 | 7.307 | 7.557 | 636,508 | -0.09(-1.21%) |
Mar 14, 2011 | 7.377 | 7.659 | 7.227 | 7.649 | 358,032 | +0.20(+2.64%) |
Mar 11, 2011 | 7.409 | 7.525 | 7.309 | 7.452 | 339,251 | -0.02(-0.29%) |
Mar 10, 2011 | 7.695 | 7.710 | 7.428 | 7.474 | 397,599 | -0.31(-3.93%) |
Mar 09, 2011 | 7.872 | 7.962 | 7.724 | 7.780 | 417,603 | -0.05(-0.68%) |
Mar 08, 2011 | 7.581 | 7.860 | 7.574 | 7.834 | 225,599 | +0.24(+3.20%) |
Mar 07, 2011 | 7.661 | 7.673 | 7.467 | 7.591 | 228,486 | -0.08(-0.98%) |
Mar 04, 2011 | 7.683 | 7.729 | 7.528 | 7.666 | 381,760 | -0.00(-0.06%) |
Mar 03, 2011 | 7.598 | 7.866 | 7.598 | 7.671 | 445,167 | +0.14(+1.84%) |
Mar 02, 2011 | 7.423 | 7.581 | 7.382 | 7.533 | 353,583 | +0.12(+1.64%) |