Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.157 | 7.168 | 7.114 | 7.157 | 27,210 | +0.03(+0.45%) |
May 23, 2011 | 7.152 | 7.152 | 7.098 | 7.125 | 69,412 | -0.02(-0.30%) |
May 20, 2011 | 7.119 | 7.152 | 7.109 | 7.146 | 35,780 | -0.03(-0.38%) |
May 19, 2011 | 7.233 | 7.233 | 7.146 | 7.173 | 28,973 | -0.09(-1.19%) |
May 18, 2011 | 7.184 | 7.260 | 7.184 | 7.260 | 55,478 | +0.07(+0.94%) |
May 17, 2011 | 7.155 | 7.198 | 7.149 | 7.192 | 24,753 | +0.01(+0.07%) |
May 16, 2011 | 7.128 | 7.187 | 7.128 | 7.187 | 58,580 | +0.05(+0.77%) |
May 13, 2011 | 7.144 | 7.165 | 7.123 | 7.132 | 20,260 | -0.00(-0.02%) |
May 12, 2011 | 7.101 | 7.133 | 7.096 | 7.133 | 27,074 | -0.01(-0.15%) |
May 11, 2011 | 7.090 | 7.144 | 7.090 | 7.144 | 16,779 | +0.03(+0.45%) |
May 10, 2011 | 7.063 | 7.117 | 7.063 | 7.112 | 57,374 | +0.03(+0.38%) |
May 09, 2011 | 7.074 | 7.101 | 7.047 | 7.085 | 40,764 | +0.01(+0.14%) |
May 06, 2011 | 7.069 | 7.090 | 7.037 | 7.075 | 39,224 | -0.00(-0.06%) |
May 05, 2011 | 7.047 | 7.080 | 7.031 | 7.080 | 39,784 | +0.03(+0.46%) |
May 04, 2011 | 7.047 | 7.063 | 7.004 | 7.047 | 29,521 | +0.02(+0.31%) |
May 03, 2011 | 6.967 | 7.026 | 6.967 | 7.026 | 26,222 | +0.02(+0.33%) |
May 02, 2011 | 6.994 | 7.010 | 6.994 | 7.003 | 51,751 | +0.00(+0.06%) |
Apr 29, 2011 | 6.956 | 7.015 | 6.929 | 6.999 | 34,638 | +0.03(+0.46%) |
Apr 28, 2011 | 7.004 | 7.010 | 6.956 | 6.967 | 27,648 | -0.03(-0.38%) |
Apr 27, 2011 | 6.999 | 7.010 | 6.956 | 6.994 | 42,757 | +0.01(+0.15%) |
Apr 26, 2011 | 6.977 | 6.999 | 6.961 | 6.983 | 22,675 | +0.03(+0.39%) |
Apr 25, 2011 | 6.929 | 6.977 | 6.929 | 6.956 | 52,062 | -0.02(-0.23%) |
Apr 21, 2011 | 6.956 | 6.994 | 6.929 | 6.972 | 52,759 | -0.01(-0.16%) |
Apr 20, 2011 | 7.010 | 7.010 | 6.956 | 6.984 | 33,797 | +0.00(+0.01%) |
Apr 19, 2011 | 6.924 | 6.983 | 6.924 | 6.983 | 48,841 | +0.10(+1.44%) |
Apr 18, 2011 | 7.017 | 7.017 | 6.878 | 6.883 | 75,908 | -0.13(-1.90%) |
Apr 15, 2011 | 7.033 | 7.033 | 6.985 | 7.017 | 25,634 | -0.03(-0.38%) |
Apr 14, 2011 | 6.974 | 7.044 | 6.964 | 7.044 | 21,888 | +0.07(+1.07%) |
Apr 13, 2011 | 6.985 | 7.016 | 6.969 | 6.969 | 10,923 | -0.05(-0.76%) |
Apr 12, 2011 | 6.910 | 7.022 | 6.910 | 7.022 | 33,572 | +0.06(+0.84%) |
Apr 11, 2011 | 6.969 | 6.985 | 6.964 | 6.964 | 13,915 | -0.03(-0.46%) |
Apr 08, 2011 | 7.001 | 7.017 | 6.969 | 6.996 | 18,913 | -0.02(-0.30%) |
Apr 07, 2011 | 7.022 | 7.038 | 6.969 | 7.017 | 21,402 | -0.01(-0.15%) |
Apr 06, 2011 | 6.974 | 7.028 | 6.974 | 7.028 | 14,022 | +0.06(+0.84%) |
Apr 05, 2011 | 6.996 | 7.006 | 6.964 | 6.969 | 23,688 | -0.03(-0.38%) |
Apr 04, 2011 | 6.969 | 6.996 | 6.969 | 6.996 | 18,269 | -0.00(-0.00%) |
Apr 01, 2011 | 6.996 | 6.996 | 6.937 | 6.996 | 20,955 | +0.03(+0.38%) |
Mar 31, 2011 | 6.985 | 6.990 | 6.942 | 6.969 | 11,316 | -0.01(-0.08%) |
Mar 30, 2011 | 6.996 | 6.996 | 6.948 | 6.974 | 25,947 | +0.03(+0.38%) |
Mar 29, 2011 | 6.969 | 6.990 | 6.932 | 6.948 | 28,314 | -0.04(-0.54%) |
Mar 28, 2011 | 6.996 | 7.001 | 6.964 | 6.985 | 29,811 | +0.00(+0.00%) |
Mar 25, 2011 | 6.985 | 6.985 | 6.937 | 6.985 | 14,110 | +0.02(+0.31%) |
Mar 24, 2011 | 7.033 | 7.033 | 6.926 | 6.964 | 36,611 | -0.05(-0.76%) |
Mar 23, 2011 | 7.017 | 7.017 | 6.958 | 7.017 | 19,929 | +0.02(+0.31%) |
Mar 22, 2011 | 6.980 | 7.006 | 6.932 | 6.996 | 50,798 | +0.02(+0.31%) |
Mar 21, 2011 | 6.926 | 6.974 | 6.899 | 6.974 | 37,640 | +0.05(+0.69%) |
Mar 18, 2011 | 6.932 | 6.974 | 6.873 | 6.926 | 23,043 | +0.00(+0.00%) |
Mar 17, 2011 | 6.932 | 6.980 | 6.926 | 6.926 | 52,641 | +0.02(+0.31%) |
Mar 16, 2011 | 6.878 | 6.974 | 6.830 | 6.905 | 51,088 | +0.06(+0.90%) |
Mar 15, 2011 | 6.879 | 6.897 | 6.843 | 6.843 | 17,982 | -0.05(-0.77%) |
Mar 14, 2011 | 6.843 | 6.950 | 6.843 | 6.897 | 30,521 | -0.06(-0.92%) |
Mar 11, 2011 | 6.934 | 6.976 | 6.918 | 6.960 | 19,395 | +0.03(+0.38%) |
Mar 10, 2011 | 6.939 | 6.944 | 6.859 | 6.934 | 42,293 | -0.03(-0.38%) |
Mar 09, 2011 | 6.891 | 7.040 | 6.891 | 6.960 | 101,758 | +0.02(+0.23%) |
Mar 08, 2011 | 6.950 | 6.950 | 6.891 | 6.944 | 25,633 | +0.00(+0.00%) |
Mar 07, 2011 | 6.950 | 6.950 | 6.897 | 6.944 | 38,508 | -0.01(-0.15%) |
Mar 04, 2011 | 6.955 | 6.955 | 6.916 | 6.955 | 45,904 | +0.02(+0.31%) |
Mar 03, 2011 | 6.912 | 6.939 | 6.843 | 6.934 | 109,548 | +0.04(+0.54%) |
Mar 02, 2011 | 6.875 | 6.912 | 6.849 | 6.897 | 35,907 | +0.03(+0.39%) |