Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.690 | 6.710 | 6.640 | 6.670 | 355,285 | -0.07(-1.04%) |
May 23, 2011 | 6.810 | 6.810 | 6.730 | 6.740 | 394,687 | -0.02(-0.30%) |
May 20, 2011 | 6.910 | 6.980 | 6.750 | 6.760 | 949,462 | -0.17(-2.45%) |
May 19, 2011 | 6.970 | 6.990 | 6.918 | 6.930 | 462,371 | -0.00(-0.01%) |
May 18, 2011 | 6.940 | 6.961 | 6.880 | 6.931 | 615,347 | -0.08(-1.13%) |
May 17, 2011 | 7.060 | 7.110 | 7.000 | 7.010 | 1,783,952 | +0.05(+0.72%) |
May 16, 2011 | 6.910 | 6.970 | 6.840 | 6.960 | 832,999 | +0.02(+0.29%) |
May 13, 2011 | 6.830 | 7.020 | 6.790 | 6.940 | 935,960 | +0.09(+1.31%) |
May 12, 2011 | 6.920 | 6.990 | 6.810 | 6.850 | 1,287,310 | +0.01(+0.15%) |
May 11, 2011 | 6.790 | 6.920 | 6.780 | 6.840 | 1,288,905 | +0.09(+1.41%) |
May 10, 2011 | 6.790 | 6.810 | 6.720 | 6.745 | 542,264 | -0.04(-0.52%) |
May 09, 2011 | 6.850 | 6.868 | 6.760 | 6.780 | 1,044,210 | -0.18(-2.59%) |
May 06, 2011 | 6.970 | 7.030 | 6.890 | 6.960 | 1,724,783 | -0.16(-2.25%) |
May 05, 2011 | 6.830 | 7.190 | 6.760 | 7.120 | 3,477,827 | +0.38(+5.64%) |
May 04, 2011 | 6.570 | 6.830 | 6.540 | 6.740 | 2,544,033 | +0.17(+2.59%) |
May 03, 2011 | 6.530 | 6.660 | 6.480 | 6.570 | 1,817,718 | +0.05(+0.77%) |
May 02, 2011 | 6.448 | 6.530 | 6.448 | 6.520 | 1,653,661 | +0.16(+2.52%) |
Apr 29, 2011 | 6.620 | 6.630 | 6.310 | 6.360 | 1,931,502 | -0.26(-3.93%) |
Apr 28, 2011 | 6.680 | 6.750 | 6.600 | 6.620 | 1,346,201 | -0.08(-1.14%) |
Apr 27, 2011 | 6.890 | 6.980 | 6.690 | 6.696 | 1,082,105 | -0.31(-4.48%) |
Apr 26, 2011 | 6.990 | 7.090 | 6.970 | 7.010 | 1,216,259 | +0.06(+0.94%) |
Apr 25, 2011 | 6.910 | 6.990 | 6.880 | 6.945 | 701,035 | -0.00(-0.07%) |
Apr 21, 2011 | 6.970 | 7.010 | 6.920 | 6.950 | 734,827 | -0.04(-0.57%) |
Apr 20, 2011 | 7.000 | 7.069 | 6.950 | 6.990 | 799,323 | -0.05(-0.71%) |
Apr 19, 2011 | 7.080 | 7.120 | 7.020 | 7.040 | 314,412 | -0.01(-0.14%) |
Apr 18, 2011 | 7.130 | 7.190 | 7.030 | 7.050 | 825,112 | -0.09(-1.26%) |
Apr 15, 2011 | 7.270 | 7.300 | 7.131 | 7.140 | 749,641 | -0.14(-1.92%) |
Apr 14, 2011 | 7.430 | 7.450 | 7.280 | 7.280 | 626,509 | -0.19(-2.61%) |
Apr 13, 2011 | 7.420 | 7.520 | 7.410 | 7.475 | 302,419 | -0.03(-0.33%) |
Apr 12, 2011 | 7.380 | 7.590 | 7.380 | 7.500 | 768,022 | +0.11(+1.49%) |
Apr 11, 2011 | 7.330 | 7.440 | 7.300 | 7.390 | 628,119 | +0.10(+1.37%) |
Apr 08, 2011 | 7.320 | 7.360 | 7.270 | 7.290 | 972,086 | -0.12(-1.62%) |
Apr 07, 2011 | 7.440 | 7.490 | 7.380 | 7.410 | 728,478 | -0.01(-0.13%) |
Apr 06, 2011 | 7.430 | 7.490 | 7.400 | 7.420 | 763,443 | -0.04(-0.54%) |
Apr 05, 2011 | 7.740 | 7.740 | 7.460 | 7.460 | 1,178,364 | -0.25(-3.18%) |
Apr 04, 2011 | 7.670 | 7.740 | 7.660 | 7.705 | 508,549 | -0.06(-0.84%) |
Apr 01, 2011 | 7.830 | 7.930 | 7.740 | 7.770 | 1,134,983 | +0.06(+0.78%) |
Mar 31, 2011 | 7.670 | 7.720 | 7.650 | 7.710 | 568,722 | -0.13(-1.66%) |
Mar 30, 2011 | 7.840 | 7.840 | 7.840 | 7.840 | 495,005 | -0.05(-0.63%) |
Mar 29, 2011 | 7.900 | 7.920 | 7.830 | 7.890 | 382,446 | +0.04(+0.51%) |
Mar 28, 2011 | 7.940 | 7.940 | 7.820 | 7.850 | 603,906 | +0.08(+1.03%) |
Mar 25, 2011 | 7.690 | 7.850 | 7.650 | 7.770 | 1,129,277 | -0.01(-0.13%) |
Mar 24, 2011 | 7.650 | 7.820 | 7.540 | 7.780 | 1,497,808 | +0.13(+1.70%) |
Mar 23, 2011 | 7.740 | 7.740 | 7.620 | 7.650 | 650,025 | -0.14(-1.80%) |
Mar 22, 2011 | 7.820 | 7.838 | 7.770 | 7.790 | 556,338 | +0.01(+0.13%) |
Mar 21, 2011 | 7.729 | 7.800 | 7.720 | 7.780 | 592,815 | -0.10(-1.27%) |
Mar 18, 2011 | 7.900 | 7.930 | 7.829 | 7.880 | 636,556 | -0.17(-2.11%) |
Mar 17, 2011 | 8.100 | 8.120 | 8.030 | 8.050 | 420,484 | -0.08(-0.98%) |
Mar 16, 2011 | 8.100 | 8.180 | 8.011 | 8.130 | 733,519 | +0.02(+0.25%) |
Mar 15, 2011 | 8.160 | 8.180 | 7.825 | 8.110 | 1,178,238 | +0.28(+3.64%) |
Mar 14, 2011 | 7.780 | 7.840 | 7.750 | 7.825 | 463,518 | -0.08(-0.95%) |
Mar 11, 2011 | 8.010 | 8.020 | 7.820 | 7.900 | 554,551 | -0.04(-0.50%) |
Mar 10, 2011 | 7.870 | 8.050 | 7.870 | 7.940 | 1,361,888 | +0.18(+2.32%) |
Mar 09, 2011 | 7.700 | 7.810 | 7.690 | 7.760 | 469,609 | -0.01(-0.13%) |
Mar 08, 2011 | 7.730 | 7.830 | 7.730 | 7.770 | 491,711 | +0.04(+0.52%) |
Mar 07, 2011 | 7.650 | 7.770 | 7.620 | 7.730 | 1,008,803 | -0.03(-0.39%) |
Mar 04, 2011 | 7.850 | 7.850 | 7.720 | 7.760 | 662,828 | -0.14(-1.77%) |
Mar 03, 2011 | 7.830 | 7.970 | 7.800 | 7.900 | 1,414,522 | +0.21(+2.73%) |
Mar 02, 2011 | 7.650 | 7.750 | 7.620 | 7.690 | 1,193,846 | +0.00(+0.00%) |