Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.030 | 7.050 | 6.930 | 7.010 | 44,528 | +0.14(+2.04%) |
May 23, 2011 | 6.890 | 6.935 | 6.831 | 6.870 | 182,955 | -0.19(-2.69%) |
May 20, 2011 | 6.960 | 7.080 | 6.830 | 7.060 | 27,200 | +0.12(+1.73%) |
May 19, 2011 | 7.060 | 7.070 | 6.930 | 6.940 | 20,002 | -0.10(-1.42%) |
May 18, 2011 | 7.000 | 7.100 | 6.956 | 7.040 | 73,562 | +0.17(+2.47%) |
May 17, 2011 | 6.860 | 6.900 | 6.750 | 6.870 | 209,798 | -0.05(-0.72%) |
May 16, 2011 | 7.010 | 7.070 | 6.890 | 6.920 | 56,812 | -0.16(-2.26%) |
May 13, 2011 | 7.000 | 7.100 | 6.890 | 7.080 | 277,784 | +0.06(+0.85%) |
May 12, 2011 | 6.970 | 7.100 | 6.850 | 7.020 | 83,604 | -0.02(-0.28%) |
May 11, 2011 | 7.280 | 7.280 | 6.960 | 7.040 | 132,630 | -0.31(-4.22%) |
May 10, 2011 | 7.210 | 7.360 | 7.200 | 7.350 | 148,791 | +0.06(+0.82%) |
May 09, 2011 | 7.050 | 7.290 | 7.030 | 7.290 | 321,314 | +0.37(+5.35%) |
May 06, 2011 | 6.970 | 7.190 | 6.890 | 6.920 | 190,204 | -0.06(-0.86%) |
May 05, 2011 | 7.460 | 7.460 | 6.900 | 6.980 | 511,757 | -0.68(-8.88%) |
May 04, 2011 | 7.740 | 7.750 | 7.630 | 7.660 | 212,274 | -0.14(-1.79%) |
May 03, 2011 | 7.900 | 7.900 | 7.730 | 7.800 | 52,999 | -0.13(-1.64%) |
May 02, 2011 | 7.937 | 7.938 | 7.900 | 7.930 | 612,724 | -0.04(-0.50%) |
Apr 29, 2011 | 7.940 | 8.010 | 7.890 | 7.970 | 104,686 | +0.05(+0.63%) |
Apr 28, 2011 | 7.920 | 7.970 | 7.860 | 7.920 | 105,065 | +0.01(+0.13%) |
Apr 27, 2011 | 7.860 | 7.920 | 7.770 | 7.910 | 429,487 | +0.11(+1.41%) |
Apr 26, 2011 | 7.820 | 7.840 | 7.780 | 7.800 | 140,578 | -0.01(-0.13%) |
Apr 25, 2011 | 7.820 | 7.830 | 7.740 | 7.810 | 290,555 | -0.02(-0.26%) |
Apr 21, 2011 | 7.780 | 7.830 | 7.750 | 7.830 | 41,750 | +0.04(+0.51%) |
Apr 20, 2011 | 7.650 | 7.790 | 7.650 | 7.790 | 71,686 | +0.22(+2.91%) |
Apr 19, 2011 | 7.540 | 7.650 | 7.500 | 7.570 | 93,434 | -0.01(-0.13%) |
Apr 18, 2011 | 7.650 | 7.650 | 7.530 | 7.580 | 89,608 | -0.14(-1.81%) |
Apr 15, 2011 | 7.630 | 7.750 | 7.600 | 7.720 | 43,617 | +0.08(+1.05%) |
Apr 14, 2011 | 7.580 | 7.660 | 7.570 | 7.640 | 109,768 | +0.04(+0.53%) |
Apr 13, 2011 | 7.580 | 7.610 | 7.490 | 7.600 | 65,628 | +0.12(+1.60%) |
Apr 12, 2011 | 7.620 | 7.620 | 7.450 | 7.480 | 203,945 | -0.21(-2.73%) |
Apr 11, 2011 | 7.830 | 7.860 | 7.660 | 7.690 | 163,969 | -0.21(-2.66%) |
Apr 08, 2011 | 7.730 | 7.900 | 7.730 | 7.900 | 90,840 | +0.24(+3.13%) |
Apr 07, 2011 | 7.630 | 7.690 | 7.600 | 7.660 | 63,675 | +0.04(+0.52%) |
Apr 06, 2011 | 7.670 | 7.692 | 7.580 | 7.620 | 88,869 | +0.00(+0.00%) |
Apr 05, 2011 | 7.580 | 7.654 | 7.580 | 7.620 | 153,142 | +0.01(+0.13%) |
Apr 04, 2011 | 7.550 | 7.630 | 7.530 | 7.610 | 105,836 | +0.05(+0.66%) |
Apr 01, 2011 | 7.490 | 7.570 | 7.420 | 7.560 | 88,138 | +0.09(+1.20%) |
Mar 31, 2011 | 7.420 | 7.480 | 7.387 | 7.470 | 141,357 | +0.15(+2.01%) |
Mar 30, 2011 | 7.310 | 7.350 | 7.260 | 7.323 | 53,687 | -0.02(-0.23%) |
Mar 29, 2011 | 7.320 | 7.370 | 7.260 | 7.340 | 126,593 | +0.02(+0.27%) |
Mar 28, 2011 | 7.310 | 7.390 | 7.280 | 7.320 | 224,491 | -0.10(-1.35%) |
Mar 25, 2011 | 7.380 | 7.420 | 7.350 | 7.420 | 130,306 | +0.04(+0.54%) |
Mar 24, 2011 | 7.380 | 7.420 | 7.330 | 7.380 | 117,176 | +0.00(+0.00%) |
Mar 23, 2011 | 7.390 | 7.430 | 7.360 | 7.380 | 141,122 | +0.00(+0.00%) |
Mar 22, 2011 | 7.270 | 7.390 | 7.240 | 7.380 | 132,419 | +0.11(+1.51%) |
Mar 21, 2011 | 7.290 | 7.310 | 7.230 | 7.270 | 126,196 | +0.03(+0.41%) |
Mar 18, 2011 | 7.180 | 7.240 | 7.150 | 7.240 | 138,178 | +0.00(+0.00%) |
Mar 17, 2011 | 7.130 | 7.250 | 7.100 | 7.240 | 441,293 | +0.22(+3.16%) |
Mar 16, 2011 | 6.960 | 7.080 | 6.923 | 7.018 | 166,551 | +0.09(+1.27%) |
Mar 15, 2011 | 6.978 | 7.180 | 6.880 | 6.930 | 128,331 | -0.25(-3.48%) |
Mar 14, 2011 | 7.150 | 7.200 | 7.110 | 7.180 | 59,209 | +0.02(+0.28%) |
Mar 11, 2011 | 7.130 | 7.200 | 7.100 | 7.160 | 87,637 | -0.09(-1.24%) |
Mar 10, 2011 | 7.280 | 7.330 | 7.140 | 7.250 | 144,840 | -0.09(-1.23%) |
Mar 09, 2011 | 7.350 | 7.380 | 7.310 | 7.340 | 65,617 | +0.08(+1.10%) |
Mar 08, 2011 | 7.330 | 7.330 | 7.210 | 7.260 | 118,037 | -0.08(-1.13%) |
Mar 07, 2011 | 7.450 | 7.450 | 7.340 | 7.343 | 137,104 | -0.03(-0.37%) |
Mar 04, 2011 | 7.270 | 7.370 | 7.260 | 7.370 | 120,528 | +0.17(+2.36%) |
Mar 03, 2011 | 7.210 | 7.250 | 7.141 | 7.200 | 164,822 | -0.09(-1.23%) |
Mar 02, 2011 | 7.200 | 7.320 | 7.150 | 7.290 | 128,673 | +0.07(+0.97%) |