Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.741 | 6.762 | 6.656 | 6.741 | 237,360 | -0.01(-0.08%) |
May 23, 2011 | 6.825 | 6.883 | 6.725 | 6.746 | 386,747 | -0.11(-1.62%) |
May 20, 2011 | 6.788 | 6.989 | 6.762 | 6.857 | 690,143 | +0.02(+0.23%) |
May 19, 2011 | 6.841 | 6.952 | 6.815 | 6.841 | 389,668 | +0.02(+0.23%) |
May 18, 2011 | 6.741 | 6.894 | 6.741 | 6.825 | 579,036 | +0.07(+1.09%) |
May 17, 2011 | 6.688 | 6.841 | 6.641 | 6.751 | 763,314 | +0.04(+0.55%) |
May 16, 2011 | 6.688 | 6.831 | 6.688 | 6.715 | 631,549 | -0.01(-0.20%) |
May 13, 2011 | 6.783 | 6.841 | 6.646 | 6.728 | 1,027,901 | -0.06(-0.82%) |
May 12, 2011 | 6.894 | 6.994 | 6.783 | 6.783 | 623,297 | -0.11(-1.65%) |
May 11, 2011 | 6.755 | 6.912 | 6.755 | 6.897 | 621,345 | +0.12(+1.77%) |
May 10, 2011 | 6.850 | 6.891 | 6.620 | 6.776 | 1,547,904 | -0.09(-1.37%) |
May 09, 2011 | 7.608 | 7.723 | 6.640 | 6.870 | 4,261,835 | -0.83(-10.73%) |
May 06, 2011 | 7.665 | 7.812 | 7.644 | 7.697 | 356,357 | +0.05(+0.62%) |
May 05, 2011 | 7.723 | 7.812 | 7.650 | 7.650 | 233,796 | -0.08(-1.01%) |
May 04, 2011 | 7.697 | 7.801 | 7.644 | 7.728 | 197,085 | +0.06(+0.82%) |
May 03, 2011 | 7.686 | 7.738 | 7.608 | 7.665 | 282,439 | -0.04(-0.54%) |
May 02, 2011 | 7.728 | 7.958 | 7.697 | 7.707 | 305,061 | -0.18(-2.32%) |
Apr 29, 2011 | 7.942 | 7.963 | 7.806 | 7.890 | 235,003 | -0.04(-0.53%) |
Apr 28, 2011 | 7.880 | 7.963 | 7.859 | 7.932 | 167,695 | +0.06(+0.80%) |
Apr 27, 2011 | 7.765 | 7.885 | 7.728 | 7.869 | 349,175 | +0.11(+1.42%) |
Apr 26, 2011 | 7.686 | 7.791 | 7.634 | 7.759 | 425,531 | +0.08(+0.99%) |
Apr 25, 2011 | 7.634 | 7.718 | 7.582 | 7.684 | 257,592 | -0.02(-0.31%) |
Apr 21, 2011 | 7.770 | 7.784 | 7.634 | 7.707 | 195,242 | -0.02(-0.27%) |
Apr 20, 2011 | 7.806 | 7.806 | 7.702 | 7.728 | 223,159 | -0.01(-0.14%) |
Apr 19, 2011 | 7.765 | 7.812 | 7.629 | 7.738 | 229,407 | -0.04(-0.54%) |
Apr 18, 2011 | 7.707 | 7.817 | 7.670 | 7.780 | 285,935 | -0.01(-0.07%) |
Apr 15, 2011 | 7.697 | 7.796 | 7.639 | 7.786 | 484,484 | +0.04(+0.57%) |
Apr 14, 2011 | 7.676 | 7.791 | 7.665 | 7.741 | 218,184 | +0.00(+0.03%) |
Apr 13, 2011 | 7.796 | 7.869 | 7.697 | 7.738 | 296,829 | -0.06(-0.74%) |
Apr 12, 2011 | 7.932 | 7.974 | 7.754 | 7.796 | 420,778 | -0.18(-2.29%) |
Apr 11, 2011 | 8.010 | 8.083 | 7.901 | 7.979 | 238,681 | -0.02(-0.20%) |
Apr 08, 2011 | 8.157 | 8.214 | 7.958 | 7.995 | 184,464 | -0.16(-1.92%) |
Apr 07, 2011 | 8.214 | 8.298 | 8.078 | 8.152 | 258,104 | -0.07(-0.89%) |
Apr 06, 2011 | 8.293 | 8.324 | 8.167 | 8.225 | 302,473 | -0.08(-1.01%) |
Apr 05, 2011 | 8.277 | 8.335 | 8.240 | 8.308 | 274,087 | +0.01(+0.06%) |
Apr 04, 2011 | 8.225 | 8.335 | 8.125 | 8.303 | 349,747 | +0.07(+0.89%) |
Apr 01, 2011 | 8.293 | 8.361 | 8.209 | 8.230 | 607,848 | -0.06(-0.76%) |
Mar 31, 2011 | 8.220 | 8.450 | 8.157 | 8.293 | 752,683 | +0.07(+0.89%) |
Mar 30, 2011 | 8.220 | 8.277 | 8.047 | 8.220 | 407,291 | +0.16(+1.95%) |
Mar 29, 2011 | 8.068 | 8.136 | 8.000 | 8.063 | 303,766 | -0.02(-0.19%) |
Mar 28, 2011 | 8.131 | 8.157 | 7.979 | 8.078 | 336,447 | -0.02(-0.26%) |
Mar 25, 2011 | 7.958 | 8.131 | 7.940 | 8.099 | 614,964 | +0.20(+2.58%) |
Mar 24, 2011 | 7.817 | 8.000 | 7.791 | 7.895 | 558,629 | +0.08(+1.07%) |
Mar 23, 2011 | 7.592 | 7.848 | 7.503 | 7.812 | 472,122 | +0.24(+3.11%) |
Mar 22, 2011 | 7.629 | 7.676 | 7.535 | 7.576 | 486,483 | -0.03(-0.41%) |
Mar 21, 2011 | 7.676 | 7.770 | 7.603 | 7.608 | 448,724 | -0.07(-0.89%) |
Mar 18, 2011 | 7.576 | 7.681 | 7.487 | 7.676 | 587,977 | +0.12(+1.59%) |
Mar 17, 2011 | 7.644 | 7.681 | 7.529 | 7.555 | 301,140 | -0.02(-0.28%) |
Mar 16, 2011 | 7.545 | 7.623 | 7.477 | 7.576 | 427,732 | +0.03(+0.42%) |
Mar 15, 2011 | 7.383 | 7.801 | 7.383 | 7.545 | 839,000 | +0.02(+0.28%) |
Mar 14, 2011 | 7.582 | 7.702 | 7.514 | 7.524 | 479,653 | -0.13(-1.71%) |
Mar 11, 2011 | 7.786 | 7.812 | 7.644 | 7.655 | 384,499 | -0.16(-2.01%) |
Mar 10, 2011 | 7.864 | 7.906 | 7.791 | 7.812 | 797,888 | -0.14(-1.71%) |
Mar 09, 2011 | 7.754 | 8.052 | 7.634 | 7.948 | 815,745 | +0.21(+2.74%) |
Mar 08, 2011 | 7.644 | 7.817 | 7.608 | 7.736 | 513,195 | +0.13(+1.68%) |
Mar 07, 2011 | 7.759 | 7.759 | 7.529 | 7.608 | 733,436 | -0.12(-1.49%) |
Mar 04, 2011 | 7.780 | 7.780 | 7.665 | 7.723 | 818,493 | +0.02(+0.27%) |
Mar 03, 2011 | 7.806 | 7.812 | 7.660 | 7.702 | 389,179 | -0.05(-0.61%) |
Mar 02, 2011 | 7.603 | 7.812 | 7.555 | 7.749 | 388,816 | +0.13(+1.72%) |