Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.460 | 7.481 | 7.422 | 7.422 | 52,777 | -0.02(-0.22%) |
May 23, 2011 | 7.433 | 7.460 | 7.422 | 7.438 | 47,101 | +0.02(+0.29%) |
May 20, 2011 | 7.362 | 7.433 | 7.362 | 7.416 | 22,960 | +0.05(+0.74%) |
May 19, 2011 | 7.335 | 7.395 | 7.335 | 7.362 | 86,393 | +0.04(+0.59%) |
May 18, 2011 | 7.351 | 7.357 | 7.318 | 7.318 | 51,943 | +0.01(+0.15%) |
May 17, 2011 | 7.335 | 7.373 | 7.286 | 7.308 | 68,394 | -0.03(-0.37%) |
May 16, 2011 | 7.487 | 7.509 | 7.335 | 7.335 | 63,612 | -0.10(-1.39%) |
May 13, 2011 | 7.481 | 7.481 | 7.438 | 7.438 | 34,219 | -0.04(-0.58%) |
May 12, 2011 | 7.579 | 7.579 | 7.454 | 7.481 | 103,243 | -0.04(-0.58%) |
May 11, 2011 | 7.698 | 7.698 | 7.515 | 7.525 | 156,631 | -0.07(-0.92%) |
May 10, 2011 | 7.428 | 7.715 | 7.396 | 7.596 | 129,335 | +0.15(+2.03%) |
May 09, 2011 | 7.320 | 7.455 | 7.315 | 7.444 | 118,111 | +0.12(+1.62%) |
May 06, 2011 | 7.315 | 7.380 | 7.293 | 7.326 | 28,741 | +0.01(+0.15%) |
May 05, 2011 | 7.326 | 7.353 | 7.282 | 7.315 | 33,461 | +0.03(+0.45%) |
May 04, 2011 | 7.255 | 7.309 | 7.250 | 7.282 | 33,925 | +0.01(+0.07%) |
May 03, 2011 | 7.234 | 7.277 | 7.212 | 7.277 | 48,804 | +0.06(+0.82%) |
May 02, 2011 | 7.207 | 7.223 | 7.207 | 7.218 | 40,652 | -0.01(-0.07%) |
Apr 29, 2011 | 7.207 | 7.455 | 7.201 | 7.223 | 107,900 | +0.02(+0.30%) |
Apr 28, 2011 | 7.137 | 7.201 | 7.137 | 7.201 | 38,792 | +0.04(+0.60%) |
Apr 27, 2011 | 7.153 | 7.207 | 7.147 | 7.158 | 58,744 | +0.01(+0.15%) |
Apr 26, 2011 | 7.126 | 7.147 | 7.072 | 7.147 | 43,688 | +0.07(+0.99%) |
Apr 25, 2011 | 7.077 | 7.104 | 7.077 | 7.077 | 44,819 | -0.00(-0.04%) |
Apr 21, 2011 | 6.985 | 7.083 | 6.985 | 7.080 | 77,216 | +0.06(+0.88%) |
Apr 20, 2011 | 6.996 | 7.018 | 6.974 | 7.018 | 30,953 | +0.03(+0.39%) |
Apr 19, 2011 | 6.937 | 6.991 | 6.910 | 6.991 | 83,757 | +0.08(+1.17%) |
Apr 18, 2011 | 6.910 | 6.915 | 6.872 | 6.910 | 26,753 | +0.01(+0.16%) |
Apr 15, 2011 | 6.883 | 6.974 | 6.866 | 6.899 | 72,549 | +0.03(+0.47%) |
Apr 14, 2011 | 6.818 | 6.883 | 6.818 | 6.866 | 65,563 | +0.05(+0.71%) |
Apr 13, 2011 | 6.856 | 6.920 | 6.818 | 6.818 | 51,077 | -0.05(-0.72%) |
Apr 12, 2011 | 6.878 | 6.905 | 6.824 | 6.867 | 64,885 | -0.02(-0.23%) |
Apr 11, 2011 | 6.921 | 6.926 | 6.883 | 6.883 | 72,249 | -0.02(-0.31%) |
Apr 08, 2011 | 6.883 | 6.915 | 6.872 | 6.905 | 39,601 | +0.01(+0.08%) |
Apr 07, 2011 | 6.905 | 6.926 | 6.888 | 6.899 | 76,779 | +0.01(+0.16%) |
Apr 06, 2011 | 6.910 | 6.910 | 6.883 | 6.888 | 80,923 | -0.02(-0.23%) |
Apr 05, 2011 | 6.878 | 6.910 | 6.872 | 6.905 | 62,940 | -0.01(-0.08%) |
Apr 04, 2011 | 6.894 | 6.910 | 6.888 | 6.910 | 48,854 | +0.03(+0.39%) |
Apr 01, 2011 | 6.845 | 6.899 | 6.845 | 6.883 | 31,737 | +0.05(+0.71%) |
Mar 31, 2011 | 6.845 | 6.845 | 6.808 | 6.835 | 37,407 | +0.02(+0.24%) |
Mar 30, 2011 | 6.851 | 6.862 | 6.819 | 6.819 | 55,408 | -0.08(-1.09%) |
Mar 29, 2011 | 6.867 | 6.899 | 6.840 | 6.894 | 98,908 | -0.01(-0.08%) |
Mar 28, 2011 | 6.872 | 6.899 | 6.870 | 6.899 | 58,783 | +0.02(+0.31%) |
Mar 25, 2011 | 6.926 | 6.930 | 6.840 | 6.878 | 107,975 | -0.03(-0.47%) |
Mar 24, 2011 | 6.926 | 6.928 | 6.905 | 6.910 | 53,775 | +0.00(+0.00%) |
Mar 23, 2011 | 6.910 | 6.937 | 6.899 | 6.910 | 77,712 | +0.03(+0.39%) |
Mar 22, 2011 | 6.872 | 6.921 | 6.872 | 6.883 | 55,775 | -0.06(-0.85%) |
Mar 21, 2011 | 6.921 | 6.942 | 6.905 | 6.942 | 96,155 | -0.01(-0.08%) |
Mar 18, 2011 | 6.926 | 6.953 | 6.926 | 6.947 | 53,477 | +0.04(+0.56%) |
Mar 17, 2011 | 6.905 | 6.926 | 6.888 | 6.909 | 62,289 | +0.04(+0.61%) |
Mar 16, 2011 | 6.862 | 6.883 | 6.835 | 6.867 | 77,532 | +0.03(+0.47%) |
Mar 15, 2011 | 6.840 | 6.840 | 6.808 | 6.835 | 60,314 | +0.02(+0.24%) |
Mar 14, 2011 | 6.845 | 6.878 | 6.803 | 6.819 | 80,847 | -0.06(-0.94%) |
Mar 11, 2011 | 6.910 | 6.910 | 6.824 | 6.883 | 45,829 | +0.02(+0.23%) |
Mar 10, 2011 | 6.910 | 6.910 | 6.842 | 6.867 | 73,029 | -0.04(-0.54%) |
Mar 09, 2011 | 6.889 | 6.915 | 6.883 | 6.905 | 108,396 | +0.01(+0.08%) |
Mar 08, 2011 | 6.883 | 6.926 | 6.862 | 6.899 | 86,637 | +0.04(+0.62%) |
Mar 07, 2011 | 6.835 | 6.868 | 6.819 | 6.857 | 58,181 | +0.02(+0.31%) |
Mar 04, 2011 | 6.814 | 6.841 | 6.803 | 6.835 | 98,554 | +0.00(+0.00%) |
Mar 03, 2011 | 6.830 | 6.841 | 6.803 | 6.835 | 67,403 | +0.02(+0.27%) |
Mar 02, 2011 | 6.787 | 6.846 | 6.787 | 6.817 | 101,136 | +0.01(+0.12%) |