Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.513 | 6.709 | 6.432 | 6.540 | 300,388 | +0.09(+1.47%) |
May 23, 2011 | 6.439 | 6.567 | 6.398 | 6.445 | 129,628 | -0.15(-2.26%) |
May 20, 2011 | 6.655 | 6.696 | 6.533 | 6.594 | 355,687 | -0.09(-1.37%) |
May 19, 2011 | 6.716 | 6.764 | 6.662 | 6.686 | 257,396 | +0.05(+0.77%) |
May 18, 2011 | 6.594 | 6.709 | 6.567 | 6.635 | 226,297 | +0.08(+1.24%) |
May 17, 2011 | 6.418 | 6.655 | 6.384 | 6.554 | 195,447 | +0.07(+1.04%) |
May 16, 2011 | 6.499 | 6.736 | 6.479 | 6.486 | 175,329 | -0.10(-1.59%) |
May 13, 2011 | 6.845 | 6.892 | 6.560 | 6.591 | 189,244 | -0.25(-3.61%) |
May 12, 2011 | 6.743 | 6.892 | 6.723 | 6.838 | 198,338 | +0.05(+0.80%) |
May 11, 2011 | 7.122 | 7.210 | 6.750 | 6.784 | 208,484 | -0.39(-5.47%) |
May 10, 2011 | 6.960 | 7.183 | 6.852 | 7.177 | 194,626 | +0.27(+3.92%) |
May 09, 2011 | 6.764 | 6.926 | 6.676 | 6.906 | 130,509 | +0.14(+2.00%) |
May 06, 2011 | 6.750 | 6.838 | 6.723 | 6.770 | 166,756 | +0.12(+1.73%) |
May 05, 2011 | 6.662 | 6.933 | 6.608 | 6.655 | 260,505 | -0.08(-1.21%) |
May 04, 2011 | 6.906 | 6.919 | 6.730 | 6.736 | 152,373 | -0.20(-2.83%) |
May 03, 2011 | 7.055 | 7.129 | 6.791 | 6.933 | 169,484 | -0.14(-1.92%) |
May 02, 2011 | 7.129 | 7.386 | 7.028 | 7.068 | 155,090 | -0.19(-2.61%) |
Apr 29, 2011 | 7.319 | 7.410 | 7.251 | 7.258 | 105,494 | -0.03(-0.37%) |
Apr 28, 2011 | 7.325 | 7.380 | 7.258 | 7.285 | 205,754 | -0.08(-1.10%) |
Apr 27, 2011 | 7.298 | 7.427 | 7.197 | 7.366 | 213,343 | +0.07(+1.02%) |
Apr 26, 2011 | 7.122 | 7.386 | 7.109 | 7.292 | 280,965 | +0.19(+2.67%) |
Apr 25, 2011 | 7.041 | 7.156 | 7.007 | 7.102 | 157,437 | +0.00(+0.00%) |
Apr 21, 2011 | 7.353 | 7.353 | 7.061 | 7.102 | 123,745 | -0.18(-2.51%) |
Apr 20, 2011 | 7.061 | 7.359 | 7.048 | 7.285 | 265,335 | +0.38(+5.49%) |
Apr 19, 2011 | 6.892 | 6.940 | 6.770 | 6.906 | 242,462 | +0.06(+0.89%) |
Apr 18, 2011 | 6.831 | 6.912 | 6.791 | 6.845 | 182,816 | -0.16(-2.32%) |
Apr 15, 2011 | 6.872 | 7.021 | 6.811 | 7.007 | 279,092 | +0.10(+1.47%) |
Apr 14, 2011 | 6.831 | 6.980 | 6.709 | 6.906 | 324,758 | +0.01(+0.20%) |
Apr 13, 2011 | 7.048 | 7.068 | 6.818 | 6.892 | 263,796 | -0.08(-1.16%) |
Apr 12, 2011 | 6.980 | 7.021 | 6.838 | 6.973 | 289,482 | -0.03(-0.39%) |
Apr 11, 2011 | 7.136 | 7.298 | 6.987 | 7.000 | 159,118 | -0.15(-2.08%) |
Apr 08, 2011 | 7.332 | 7.332 | 7.129 | 7.149 | 143,230 | -0.12(-1.68%) |
Apr 07, 2011 | 7.488 | 7.488 | 7.271 | 7.271 | 244,586 | -0.20(-2.72%) |
Apr 06, 2011 | 7.549 | 7.617 | 7.393 | 7.474 | 197,803 | +0.01(+0.09%) |
Apr 05, 2011 | 7.481 | 7.623 | 7.461 | 7.468 | 168,583 | -0.03(-0.45%) |
Apr 04, 2011 | 7.447 | 7.549 | 7.386 | 7.501 | 324,563 | +0.07(+0.91%) |
Apr 01, 2011 | 7.359 | 7.454 | 7.285 | 7.434 | 331,569 | +0.16(+2.14%) |
Mar 31, 2011 | 7.373 | 7.380 | 7.251 | 7.278 | 273,784 | -0.14(-1.83%) |
Mar 30, 2011 | 7.413 | 7.569 | 7.386 | 7.413 | 192,468 | +0.03(+0.46%) |
Mar 29, 2011 | 7.346 | 7.481 | 7.346 | 7.380 | 181,258 | +0.01(+0.18%) |
Mar 28, 2011 | 7.353 | 7.481 | 7.312 | 7.366 | 401,721 | +0.05(+0.74%) |
Mar 25, 2011 | 7.461 | 7.515 | 7.293 | 7.312 | 373,765 | -0.12(-1.55%) |
Mar 24, 2011 | 7.610 | 7.610 | 7.427 | 7.427 | 275,549 | -0.12(-1.53%) |
Mar 23, 2011 | 7.468 | 7.711 | 7.441 | 7.542 | 265,272 | +0.03(+0.36%) |
Mar 22, 2011 | 7.630 | 7.630 | 7.447 | 7.515 | 158,688 | -0.07(-0.98%) |
Mar 21, 2011 | 7.535 | 7.705 | 7.447 | 7.590 | 223,337 | +0.27(+3.70%) |
Mar 18, 2011 | 6.946 | 7.346 | 6.937 | 7.319 | 391,757 | +0.48(+7.03%) |
Mar 17, 2011 | 7.034 | 7.095 | 6.831 | 6.838 | 285,287 | -0.05(-0.69%) |
Mar 16, 2011 | 6.980 | 7.122 | 6.832 | 6.885 | 203,327 | -0.17(-2.40%) |
Mar 15, 2011 | 6.858 | 7.143 | 6.838 | 7.055 | 402,298 | -0.12(-1.70%) |
Mar 14, 2011 | 7.190 | 7.325 | 7.109 | 7.177 | 192,207 | -0.10(-1.40%) |
Mar 11, 2011 | 7.285 | 7.351 | 7.177 | 7.278 | 214,838 | -0.05(-0.65%) |
Mar 10, 2011 | 7.468 | 7.583 | 7.285 | 7.325 | 263,861 | -0.28(-3.65%) |
Mar 09, 2011 | 7.603 | 7.691 | 7.468 | 7.603 | 214,213 | +0.00(+0.00%) |
Mar 08, 2011 | 7.312 | 7.711 | 7.305 | 7.603 | 291,282 | +0.27(+3.69%) |
Mar 07, 2011 | 7.684 | 7.711 | 7.210 | 7.332 | 316,534 | -0.32(-4.16%) |
Mar 04, 2011 | 7.562 | 7.745 | 7.359 | 7.650 | 279,837 | +0.07(+0.89%) |
Mar 03, 2011 | 7.481 | 7.657 | 7.400 | 7.583 | 457,572 | +0.18(+2.38%) |
Mar 02, 2011 | 7.420 | 7.549 | 7.244 | 7.407 | 310,227 | -0.03(-0.45%) |