Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.848 | 6.880 | 6.657 | 6.726 | 357,818 | -0.06(-0.94%) |
May 23, 2011 | 6.870 | 6.870 | 6.690 | 6.790 | 43,491 | -0.08(-1.16%) |
May 20, 2011 | 6.900 | 6.970 | 6.870 | 6.870 | 46,401 | -0.04(-0.58%) |
May 19, 2011 | 7.000 | 7.020 | 6.880 | 6.910 | 51,521 | -0.07(-1.00%) |
May 18, 2011 | 6.979 | 7.026 | 6.960 | 6.980 | 72,335 | +0.01(+0.14%) |
May 17, 2011 | 6.940 | 7.010 | 6.920 | 6.970 | 79,787 | +0.03(+0.43%) |
May 16, 2011 | 7.000 | 7.014 | 6.905 | 6.940 | 26,406 | -0.09(-1.28%) |
May 13, 2011 | 7.123 | 7.140 | 7.030 | 7.030 | 56,636 | -0.09(-1.26%) |
May 12, 2011 | 6.936 | 7.146 | 6.936 | 7.120 | 24,884 | +0.18(+2.59%) |
May 11, 2011 | 7.100 | 7.170 | 6.940 | 6.940 | 17,488 | -0.20(-2.80%) |
May 10, 2011 | 7.234 | 7.300 | 7.110 | 7.140 | 56,120 | -0.04(-0.56%) |
May 09, 2011 | 6.960 | 7.203 | 6.890 | 7.180 | 95,382 | +0.31(+4.51%) |
May 06, 2011 | 7.160 | 7.200 | 6.800 | 6.870 | 52,419 | -0.24(-3.38%) |
May 05, 2011 | 6.930 | 7.150 | 6.920 | 7.110 | 84,895 | +0.06(+0.85%) |
May 04, 2011 | 7.190 | 7.190 | 7.030 | 7.050 | 69,118 | -0.10(-1.40%) |
May 03, 2011 | 7.410 | 7.410 | 6.890 | 7.150 | 50,849 | -0.24(-3.25%) |
May 02, 2011 | 7.390 | 7.390 | 7.390 | 7.390 | 36,624 | -0.06(-0.81%) |
Apr 29, 2011 | 7.430 | 7.514 | 7.390 | 7.450 | 72,666 | -0.03(-0.40%) |
Apr 28, 2011 | 7.513 | 7.513 | 7.430 | 7.480 | 38,235 | +0.02(+0.33%) |
Apr 27, 2011 | 7.436 | 7.456 | 7.310 | 7.456 | 66,209 | +0.01(+0.08%) |
Apr 26, 2011 | 7.321 | 7.521 | 7.250 | 7.450 | 42,096 | +0.18(+2.48%) |
Apr 25, 2011 | 7.170 | 7.320 | 7.130 | 7.270 | 53,921 | +0.12(+1.68%) |
Apr 21, 2011 | 7.123 | 7.150 | 7.083 | 7.150 | 84,938 | +0.11(+1.56%) |
Apr 20, 2011 | 7.111 | 7.111 | 6.997 | 7.040 | 18,717 | +0.03(+0.43%) |
Apr 19, 2011 | 7.060 | 7.120 | 7.000 | 7.010 | 61,182 | -0.03(-0.43%) |
Apr 18, 2011 | 7.140 | 7.150 | 6.920 | 7.040 | 96,058 | -0.19(-2.63%) |
Apr 15, 2011 | 7.130 | 7.260 | 7.110 | 7.230 | 56,433 | +0.07(+0.98%) |
Apr 14, 2011 | 7.063 | 7.160 | 7.063 | 7.160 | 48,763 | -0.01(-0.11%) |
Apr 13, 2011 | 7.080 | 7.210 | 7.075 | 7.168 | 39,748 | +0.12(+1.67%) |
Apr 12, 2011 | 7.164 | 7.164 | 7.050 | 7.050 | 63,723 | -0.20(-2.76%) |
Apr 11, 2011 | 7.320 | 7.380 | 7.250 | 7.250 | 638,036 | -0.15(-2.06%) |
Apr 08, 2011 | 7.370 | 7.460 | 7.350 | 7.402 | 93,798 | +0.09(+1.26%) |
Apr 07, 2011 | 7.342 | 7.470 | 7.310 | 7.310 | 96,194 | -0.10(-1.35%) |
Apr 06, 2011 | 7.410 | 7.530 | 7.391 | 7.410 | 105,706 | +0.07(+0.99%) |
Apr 05, 2011 | 7.370 | 7.410 | 7.310 | 7.338 | 143,806 | -0.01(-0.17%) |
Apr 04, 2011 | 7.340 | 7.400 | 7.300 | 7.350 | 51,783 | -0.02(-0.24%) |
Apr 01, 2011 | 7.290 | 7.500 | 7.290 | 7.368 | 81,524 | +0.06(+0.79%) |
Mar 31, 2011 | 6.730 | 7.517 | 6.730 | 7.310 | 240,980 | +0.81(+12.46%) |
Mar 30, 2011 | 6.500 | 6.500 | 6.500 | 6.500 | 35,512 | +0.08(+1.25%) |
Mar 29, 2011 | 6.450 | 6.479 | 6.393 | 6.420 | 63,131 | -0.07(-1.08%) |
Mar 28, 2011 | 6.500 | 6.590 | 6.490 | 6.490 | 306,694 | -0.10(-1.51%) |
Mar 25, 2011 | 6.740 | 6.740 | 6.590 | 6.590 | 46,428 | -0.13(-1.94%) |
Mar 24, 2011 | 6.600 | 6.750 | 6.560 | 6.720 | 122,031 | +0.20(+3.07%) |
Mar 23, 2011 | 6.511 | 6.577 | 6.440 | 6.520 | 53,799 | -0.05(-0.76%) |
Mar 22, 2011 | 6.580 | 6.592 | 6.523 | 6.570 | 61,934 | -0.01(-0.15%) |
Mar 21, 2011 | 6.560 | 6.580 | 6.500 | 6.580 | 34,349 | +0.11(+1.74%) |
Mar 18, 2011 | 6.450 | 6.500 | 6.420 | 6.468 | 198,640 | +0.09(+1.37%) |
Mar 17, 2011 | 6.166 | 6.420 | 6.137 | 6.380 | 879,193 | +0.28(+4.59%) |
Mar 16, 2011 | 6.150 | 6.170 | 5.965 | 6.100 | 196,305 | -0.02(-0.33%) |
Mar 15, 2011 | 5.920 | 6.237 | 5.793 | 6.120 | 207,453 | -0.18(-2.86%) |
Mar 14, 2011 | 6.150 | 6.340 | 6.140 | 6.300 | 78,184 | +0.06(+0.96%) |
Mar 11, 2011 | 6.290 | 6.315 | 6.196 | 6.240 | 62,606 | -0.16(-2.50%) |
Mar 10, 2011 | 6.320 | 6.415 | 6.230 | 6.400 | 86,371 | +0.04(+0.63%) |
Mar 09, 2011 | 6.470 | 6.470 | 6.356 | 6.360 | 71,740 | -0.06(-0.93%) |
Mar 08, 2011 | 6.500 | 6.560 | 6.420 | 6.420 | 137,085 | -0.01(-0.16%) |
Mar 07, 2011 | 6.690 | 6.690 | 6.355 | 6.430 | 440,147 | -0.25(-3.74%) |
Mar 04, 2011 | 6.845 | 6.870 | 6.650 | 6.680 | 363,226 | -0.17(-2.48%) |
Mar 03, 2011 | 6.877 | 6.900 | 6.718 | 6.850 | 113,317 | +0.05(+0.74%) |
Mar 02, 2011 | 6.730 | 6.900 | 6.720 | 6.800 | 181,741 | +0.47(+7.42%) |