Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.850 | 6.850 | 6.615 | 6.629 | 56,135 | -0.22(-3.23%) |
May 23, 2011 | 6.493 | 6.943 | 6.422 | 6.850 | 117,370 | +0.29(+4.35%) |
May 20, 2011 | 6.622 | 6.650 | 6.493 | 6.565 | 82,869 | -0.13(-1.92%) |
May 19, 2011 | 6.764 | 6.764 | 6.643 | 6.693 | 63,116 | -0.06(-0.85%) |
May 18, 2011 | 6.786 | 6.815 | 6.693 | 6.750 | 55,239 | -0.03(-0.42%) |
May 17, 2011 | 6.772 | 6.859 | 6.772 | 6.779 | 47,841 | +0.00(+0.00%) |
May 16, 2011 | 6.836 | 6.950 | 6.757 | 6.779 | 37,086 | -0.08(-1.14%) |
May 13, 2011 | 7.121 | 7.132 | 6.814 | 6.857 | 40,219 | -0.29(-4.00%) |
May 12, 2011 | 6.864 | 7.164 | 6.857 | 7.143 | 53,811 | +0.24(+3.41%) |
May 11, 2011 | 6.986 | 7.036 | 6.814 | 6.907 | 76,365 | -0.09(-1.22%) |
May 10, 2011 | 6.914 | 6.993 | 6.914 | 6.993 | 52,812 | +0.13(+1.87%) |
May 09, 2011 | 6.629 | 6.871 | 6.629 | 6.864 | 67,398 | +0.23(+3.44%) |
May 06, 2011 | 6.807 | 6.850 | 6.622 | 6.636 | 35,325 | -0.07(-1.06%) |
May 05, 2011 | 6.743 | 6.993 | 6.672 | 6.707 | 42,602 | -0.09(-1.36%) |
May 04, 2011 | 6.993 | 6.993 | 6.779 | 6.800 | 71,117 | -0.20(-2.85%) |
May 03, 2011 | 6.757 | 7.021 | 6.657 | 7.000 | 156,409 | +0.24(+3.59%) |
May 02, 2011 | 6.814 | 7.128 | 6.757 | 6.757 | 114,074 | -0.24(-3.47%) |
Apr 29, 2011 | 7.250 | 7.314 | 6.986 | 7.000 | 244,410 | -0.26(-3.54%) |
Apr 28, 2011 | 7.192 | 7.278 | 7.171 | 7.257 | 59,594 | +0.01(+0.20%) |
Apr 27, 2011 | 7.349 | 7.449 | 7.221 | 7.242 | 41,505 | -0.14(-1.84%) |
Apr 26, 2011 | 7.300 | 7.428 | 7.207 | 7.378 | 42,929 | +0.09(+1.17%) |
Apr 25, 2011 | 7.423 | 7.492 | 7.178 | 7.292 | 51,975 | -0.11(-1.54%) |
Apr 21, 2011 | 7.407 | 7.449 | 7.343 | 7.407 | 42,616 | +0.06(+0.87%) |
Apr 20, 2011 | 7.457 | 7.499 | 7.297 | 7.342 | 35,461 | -0.08(-1.06%) |
Apr 19, 2011 | 7.414 | 7.457 | 7.315 | 7.421 | 32,628 | +0.01(+0.19%) |
Apr 18, 2011 | 7.250 | 7.478 | 7.185 | 7.407 | 52,369 | +0.06(+0.87%) |
Apr 15, 2011 | 7.250 | 7.442 | 7.250 | 7.342 | 44,263 | +0.11(+1.48%) |
Apr 14, 2011 | 7.043 | 7.314 | 7.043 | 7.235 | 31,504 | +0.11(+1.60%) |
Apr 13, 2011 | 7.242 | 7.242 | 7.043 | 7.121 | 82,475 | -0.10(-1.38%) |
Apr 12, 2011 | 7.335 | 7.335 | 7.221 | 7.221 | 52,697 | -0.14(-1.84%) |
Apr 11, 2011 | 7.442 | 7.478 | 7.357 | 7.357 | 48,829 | -0.11(-1.53%) |
Apr 08, 2011 | 7.521 | 7.599 | 7.400 | 7.471 | 65,403 | -0.04(-0.48%) |
Apr 07, 2011 | 7.642 | 7.642 | 7.499 | 7.506 | 56,386 | -0.14(-1.77%) |
Apr 06, 2011 | 7.685 | 7.692 | 7.621 | 7.642 | 31,283 | +0.01(+0.19%) |
Apr 05, 2011 | 7.678 | 7.735 | 7.606 | 7.628 | 36,519 | -0.04(-0.56%) |
Apr 04, 2011 | 7.692 | 7.778 | 7.635 | 7.671 | 27,877 | -0.02(-0.28%) |
Apr 01, 2011 | 7.842 | 7.842 | 7.678 | 7.692 | 61,929 | -0.09(-1.10%) |
Mar 31, 2011 | 7.842 | 7.842 | 7.735 | 7.778 | 79,782 | -0.07(-0.91%) |
Mar 30, 2011 | 7.849 | 8.142 | 7.749 | 7.849 | 301,353 | -0.25(-3.13%) |
Mar 29, 2011 | 7.677 | 8.279 | 7.677 | 8.102 | 303,306 | +0.46(+6.03%) |
Mar 28, 2011 | 7.946 | 8.010 | 7.627 | 7.642 | 67,995 | -0.40(-4.94%) |
Mar 25, 2011 | 7.946 | 8.081 | 7.812 | 8.038 | 56,613 | +0.16(+2.07%) |
Mar 24, 2011 | 7.918 | 8.053 | 7.805 | 7.875 | 63,987 | -0.01(-0.18%) |
Mar 23, 2011 | 7.684 | 7.989 | 7.642 | 7.890 | 64,682 | +0.21(+2.77%) |
Mar 22, 2011 | 7.890 | 7.890 | 7.642 | 7.677 | 136,705 | -0.23(-2.87%) |
Mar 21, 2011 | 7.819 | 8.109 | 7.684 | 7.904 | 48,706 | -0.07(-0.89%) |
Mar 18, 2011 | 7.493 | 8.081 | 7.471 | 7.975 | 157,228 | +0.52(+6.94%) |
Mar 17, 2011 | 7.365 | 7.549 | 7.323 | 7.457 | 64,007 | +0.18(+2.43%) |
Mar 16, 2011 | 7.542 | 7.599 | 7.280 | 7.280 | 94,626 | -0.18(-2.38%) |
Mar 15, 2011 | 7.443 | 7.599 | 7.301 | 7.457 | 62,827 | -0.13(-1.77%) |
Mar 14, 2011 | 7.443 | 7.634 | 7.443 | 7.592 | 29,990 | +0.11(+1.42%) |
Mar 11, 2011 | 7.323 | 7.613 | 7.287 | 7.486 | 72,009 | +0.13(+1.73%) |
Mar 10, 2011 | 7.571 | 7.755 | 7.309 | 7.358 | 106,324 | -0.30(-3.98%) |
Mar 09, 2011 | 7.847 | 7.847 | 7.656 | 7.663 | 31,600 | -0.18(-2.35%) |
Mar 08, 2011 | 7.627 | 7.868 | 7.564 | 7.847 | 31,828 | +0.18(+2.41%) |
Mar 07, 2011 | 7.939 | 7.939 | 7.585 | 7.663 | 56,256 | -0.25(-3.14%) |
Mar 04, 2011 | 7.826 | 7.939 | 7.741 | 7.911 | 47,883 | +0.09(+1.18%) |
Mar 03, 2011 | 7.627 | 7.925 | 7.620 | 7.819 | 78,153 | +0.26(+3.47%) |
Mar 02, 2011 | 7.507 | 7.620 | 7.457 | 7.556 | 47,100 | +0.07(+0.95%) |