Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.480 | 6.511 | 6.255 | 6.333 | 323,837 | -0.09(-1.45%) |
May 23, 2011 | 6.628 | 6.628 | 6.426 | 6.426 | 287,848 | -0.34(-5.05%) |
May 20, 2011 | 6.767 | 6.822 | 6.604 | 6.767 | 298,499 | -0.05(-0.68%) |
May 19, 2011 | 6.930 | 6.977 | 6.736 | 6.814 | 333,541 | -0.06(-0.90%) |
May 18, 2011 | 6.961 | 7.023 | 6.829 | 6.876 | 445,692 | -0.09(-1.34%) |
May 17, 2011 | 7.116 | 7.202 | 6.922 | 6.969 | 301,492 | -0.17(-2.39%) |
May 16, 2011 | 7.109 | 7.326 | 7.085 | 7.140 | 333,955 | -0.04(-0.54%) |
May 13, 2011 | 7.427 | 7.473 | 7.101 | 7.179 | 266,272 | -0.26(-3.44%) |
May 12, 2011 | 7.147 | 7.559 | 7.094 | 7.435 | 155,195 | +0.23(+3.12%) |
May 11, 2011 | 7.349 | 7.404 | 7.116 | 7.210 | 302,082 | -0.16(-2.21%) |
May 10, 2011 | 7.334 | 7.404 | 7.241 | 7.373 | 166,991 | +0.12(+1.60%) |
May 09, 2011 | 7.279 | 7.326 | 7.225 | 7.256 | 122,181 | -0.09(-1.16%) |
May 06, 2011 | 7.489 | 7.489 | 7.258 | 7.342 | 355,648 | +0.01(+0.11%) |
May 05, 2011 | 7.279 | 7.489 | 7.202 | 7.334 | 348,551 | -0.02(-0.32%) |
May 04, 2011 | 7.497 | 7.497 | 7.194 | 7.357 | 438,924 | -0.12(-1.56%) |
May 03, 2011 | 7.582 | 7.667 | 7.442 | 7.473 | 451,816 | -0.15(-1.93%) |
May 02, 2011 | 7.605 | 7.629 | 7.567 | 7.621 | 541,460 | +0.09(+1.13%) |
Apr 29, 2011 | 7.636 | 7.644 | 7.512 | 7.536 | 289,382 | -0.08(-1.02%) |
Apr 28, 2011 | 7.660 | 7.675 | 7.489 | 7.613 | 280,920 | -0.06(-0.81%) |
Apr 27, 2011 | 7.466 | 7.699 | 7.217 | 7.675 | 598,938 | +0.19(+2.49%) |
Apr 26, 2011 | 7.551 | 7.667 | 7.473 | 7.489 | 217,354 | -0.05(-0.72%) |
Apr 25, 2011 | 7.683 | 7.714 | 7.520 | 7.543 | 221,372 | -0.14(-1.82%) |
Apr 21, 2011 | 7.761 | 7.761 | 7.536 | 7.683 | 135,527 | +0.01(+0.10%) |
Apr 20, 2011 | 7.613 | 7.792 | 7.590 | 7.675 | 248,601 | +0.22(+2.91%) |
Apr 19, 2011 | 7.349 | 7.497 | 7.241 | 7.458 | 203,827 | +0.14(+1.91%) |
Apr 18, 2011 | 7.233 | 7.334 | 7.093 | 7.318 | 205,016 | -0.06(-0.84%) |
Apr 15, 2011 | 7.287 | 7.404 | 7.093 | 7.380 | 342,208 | +0.07(+0.96%) |
Apr 14, 2011 | 7.171 | 7.334 | 7.171 | 7.310 | 482,805 | +0.05(+0.64%) |
Apr 13, 2011 | 7.404 | 7.404 | 7.163 | 7.264 | 276,273 | -0.07(-0.95%) |
Apr 12, 2011 | 7.303 | 7.427 | 7.225 | 7.334 | 234,354 | -0.04(-0.53%) |
Apr 11, 2011 | 7.419 | 7.504 | 7.264 | 7.373 | 195,429 | -0.08(-1.04%) |
Apr 08, 2011 | 7.792 | 7.830 | 7.357 | 7.450 | 316,938 | -0.26(-3.42%) |
Apr 07, 2011 | 7.993 | 8.063 | 7.714 | 7.714 | 345,932 | -0.29(-3.68%) |
Apr 06, 2011 | 7.893 | 8.040 | 7.846 | 8.009 | 214,188 | +0.17(+2.18%) |
Apr 05, 2011 | 7.567 | 8.040 | 7.543 | 7.838 | 666,337 | +0.23(+3.06%) |
Apr 04, 2011 | 7.473 | 7.761 | 7.473 | 7.605 | 386,688 | +0.13(+1.77%) |
Apr 01, 2011 | 7.442 | 7.598 | 7.310 | 7.473 | 792,129 | +0.07(+0.94%) |
Mar 31, 2011 | 7.155 | 7.497 | 7.155 | 7.404 | 296,285 | +0.25(+3.47%) |
Mar 30, 2011 | 7.155 | 7.155 | 7.155 | 7.155 | 366,583 | +0.08(+1.10%) |
Mar 29, 2011 | 7.054 | 7.116 | 6.922 | 7.078 | 477,250 | +0.02(+0.22%) |
Mar 28, 2011 | 7.085 | 7.171 | 7.062 | 7.062 | 323,179 | -0.01(-0.11%) |
Mar 25, 2011 | 7.194 | 7.396 | 7.054 | 7.070 | 280,003 | -0.06(-0.87%) |
Mar 24, 2011 | 7.093 | 7.225 | 6.891 | 7.132 | 408,676 | +0.13(+1.88%) |
Mar 23, 2011 | 6.946 | 7.047 | 6.884 | 7.000 | 912,244 | +0.02(+0.22%) |
Mar 22, 2011 | 6.969 | 7.054 | 6.907 | 6.985 | 338,354 | +0.01(+0.11%) |
Mar 21, 2011 | 6.891 | 6.977 | 6.798 | 6.977 | 395,715 | +0.26(+3.81%) |
Mar 18, 2011 | 6.837 | 7.116 | 6.674 | 6.721 | 830,593 | +0.00(+0.00%) |
Mar 17, 2011 | 6.985 | 7.000 | 6.662 | 6.721 | 443,174 | -0.11(-1.59%) |
Mar 16, 2011 | 6.798 | 6.985 | 6.752 | 6.829 | 387,162 | -0.01(-0.11%) |
Mar 15, 2011 | 6.791 | 6.907 | 6.783 | 6.837 | 266,482 | -0.06(-0.90%) |
Mar 14, 2011 | 6.891 | 7.116 | 6.853 | 6.899 | 257,967 | -0.13(-1.88%) |
Mar 11, 2011 | 6.930 | 7.124 | 6.868 | 7.031 | 227,064 | +0.02(+0.33%) |
Mar 10, 2011 | 7.194 | 7.194 | 6.907 | 7.008 | 533,350 | -0.34(-4.65%) |
Mar 09, 2011 | 7.179 | 7.481 | 7.140 | 7.349 | 277,863 | +0.17(+2.38%) |
Mar 08, 2011 | 6.938 | 7.217 | 6.783 | 7.179 | 325,749 | +0.23(+3.35%) |
Mar 07, 2011 | 6.915 | 7.023 | 6.690 | 6.946 | 391,389 | +0.04(+0.56%) |
Mar 04, 2011 | 6.876 | 6.969 | 6.783 | 6.907 | 211,374 | +0.02(+0.34%) |
Mar 03, 2011 | 6.775 | 6.985 | 6.775 | 6.884 | 374,270 | +0.19(+2.90%) |
Mar 02, 2011 | 6.496 | 6.697 | 6.496 | 6.690 | 217,323 | +0.17(+2.62%) |