Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.005 | 7.044 | 6.962 | 6.985 | 121,734 | -0.03(-0.37%) |
May 23, 2011 | 7.089 | 7.089 | 6.992 | 7.011 | 72,672 | -0.10(-1.44%) |
May 20, 2011 | 7.171 | 7.177 | 7.080 | 7.113 | 94,278 | -0.04(-0.59%) |
May 19, 2011 | 7.126 | 7.156 | 7.088 | 7.156 | 108,865 | +0.04(+0.50%) |
May 18, 2011 | 7.065 | 7.120 | 7.046 | 7.120 | 84,695 | +0.06(+0.87%) |
May 17, 2011 | 7.081 | 7.084 | 6.997 | 7.058 | 168,822 | -0.05(-0.68%) |
May 16, 2011 | 7.178 | 7.178 | 7.104 | 7.107 | 56,713 | -0.06(-0.77%) |
May 13, 2011 | 7.230 | 7.230 | 7.117 | 7.162 | 60,262 | -0.07(-0.94%) |
May 12, 2011 | 7.165 | 7.230 | 7.123 | 7.230 | 56,584 | +0.02(+0.31%) |
May 11, 2011 | 7.253 | 7.253 | 7.165 | 7.207 | 104,881 | -0.04(-0.54%) |
May 10, 2011 | 7.233 | 7.257 | 7.214 | 7.246 | 81,276 | +0.05(+0.67%) |
May 09, 2011 | 7.136 | 7.204 | 7.136 | 7.198 | 121,942 | +0.03(+0.45%) |
May 06, 2011 | 7.201 | 7.253 | 7.149 | 7.165 | 167,948 | +0.04(+0.59%) |
May 05, 2011 | 7.220 | 7.250 | 7.091 | 7.123 | 312,415 | -0.17(-2.35%) |
May 04, 2011 | 7.340 | 7.350 | 7.266 | 7.295 | 124,793 | -0.05(-0.62%) |
May 03, 2011 | 7.398 | 7.444 | 7.307 | 7.340 | 125,250 | -0.09(-1.22%) |
May 02, 2011 | 7.419 | 7.431 | 7.408 | 7.431 | 123,329 | +0.03(+0.39%) |
Apr 29, 2011 | 7.398 | 7.437 | 7.375 | 7.402 | 96,579 | +0.04(+0.53%) |
Apr 28, 2011 | 7.353 | 7.379 | 7.340 | 7.363 | 85,455 | +0.03(+0.35%) |
Apr 27, 2011 | 7.334 | 7.343 | 7.305 | 7.337 | 172,417 | +0.05(+0.62%) |
Apr 26, 2011 | 7.269 | 7.337 | 7.269 | 7.292 | 95,736 | +0.04(+0.54%) |
Apr 25, 2011 | 7.272 | 7.279 | 7.233 | 7.253 | 91,249 | -0.05(-0.67%) |
Apr 21, 2011 | 7.308 | 7.363 | 7.301 | 7.301 | 66,995 | +0.05(+0.67%) |
Apr 20, 2011 | 7.123 | 7.253 | 7.123 | 7.253 | 97,287 | +0.15(+2.10%) |
Apr 19, 2011 | 7.114 | 7.124 | 7.094 | 7.104 | 97,046 | -0.01(-0.15%) |
Apr 18, 2011 | 7.053 | 7.115 | 7.037 | 7.115 | 208,688 | -0.01(-0.09%) |
Apr 15, 2011 | 7.153 | 7.189 | 7.121 | 7.121 | 125,487 | -0.01(-0.18%) |
Apr 14, 2011 | 7.115 | 7.134 | 7.081 | 7.134 | 135,065 | +0.01(+0.15%) |
Apr 13, 2011 | 7.179 | 7.195 | 7.102 | 7.123 | 127,868 | -0.01(-0.15%) |
Apr 12, 2011 | 7.179 | 7.182 | 7.095 | 7.134 | 253,473 | -0.05(-0.76%) |
Apr 11, 2011 | 7.218 | 7.260 | 7.185 | 7.189 | 122,754 | +0.02(+0.22%) |
Apr 08, 2011 | 7.198 | 7.211 | 7.144 | 7.173 | 88,610 | +0.02(+0.22%) |
Apr 07, 2011 | 7.144 | 7.195 | 7.140 | 7.156 | 99,014 | -0.00(-0.04%) |
Apr 06, 2011 | 7.218 | 7.221 | 7.137 | 7.160 | 95,593 | +0.01(+0.09%) |
Apr 05, 2011 | 7.134 | 7.189 | 7.108 | 7.153 | 98,648 | +0.05(+0.77%) |
Apr 04, 2011 | 7.095 | 7.121 | 7.076 | 7.098 | 96,267 | +0.00(+0.04%) |
Apr 01, 2011 | 7.089 | 7.118 | 7.069 | 7.095 | 66,388 | +0.03(+0.42%) |
Mar 31, 2011 | 7.069 | 7.098 | 7.015 | 7.066 | 170,849 | +0.04(+0.54%) |
Mar 30, 2011 | 7.005 | 7.034 | 7.005 | 7.028 | 114,225 | +0.04(+0.60%) |
Mar 29, 2011 | 6.983 | 6.995 | 6.954 | 6.986 | 73,231 | +0.04(+0.56%) |
Mar 28, 2011 | 6.999 | 6.999 | 6.944 | 6.947 | 70,701 | -0.01(-0.14%) |
Mar 25, 2011 | 6.918 | 6.967 | 6.912 | 6.957 | 67,981 | +0.04(+0.56%) |
Mar 24, 2011 | 6.892 | 6.941 | 6.892 | 6.918 | 108,273 | +0.05(+0.80%) |
Mar 23, 2011 | 6.825 | 6.876 | 6.809 | 6.863 | 100,579 | +0.02(+0.33%) |
Mar 22, 2011 | 6.831 | 6.860 | 6.815 | 6.841 | 90,401 | -0.00(-0.06%) |
Mar 21, 2011 | 6.829 | 6.851 | 6.829 | 6.845 | 81,204 | +0.10(+1.42%) |
Mar 18, 2011 | 6.711 | 6.749 | 6.672 | 6.749 | 151,588 | +0.12(+1.74%) |
Mar 17, 2011 | 6.630 | 6.698 | 6.579 | 6.634 | 167,660 | +0.04(+0.63%) |
Mar 16, 2011 | 6.698 | 6.717 | 6.573 | 6.592 | 252,823 | -0.13(-1.91%) |
Mar 15, 2011 | 6.717 | 6.887 | 6.698 | 6.720 | 307,847 | -0.17(-2.42%) |
Mar 14, 2011 | 6.967 | 6.967 | 6.852 | 6.887 | 83,649 | -0.05(-0.69%) |
Mar 11, 2011 | 6.877 | 6.948 | 6.877 | 6.935 | 68,317 | +0.05(+0.70%) |
Mar 10, 2011 | 6.976 | 6.976 | 6.887 | 6.887 | 132,894 | -0.09(-1.33%) |
Mar 09, 2011 | 7.008 | 7.008 | 6.941 | 6.980 | 65,301 | +0.00(+0.00%) |
Mar 08, 2011 | 6.964 | 6.996 | 6.919 | 6.980 | 86,483 | +0.01(+0.14%) |
Mar 07, 2011 | 6.986 | 7.034 | 6.928 | 6.970 | 99,892 | -0.01(-0.19%) |
Mar 04, 2011 | 7.040 | 7.040 | 6.967 | 6.983 | 72,737 | -0.06(-0.90%) |
Mar 03, 2011 | 7.008 | 7.059 | 7.008 | 7.047 | 117,025 | +0.09(+1.24%) |
Mar 02, 2011 | 6.925 | 6.992 | 6.925 | 6.960 | 78,794 | +0.02(+0.23%) |