Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.887 | 6.887 | 6.513 | 6.514 | 172,870 | -0.32(-4.75%) |
May 23, 2011 | 6.887 | 6.960 | 6.838 | 6.838 | 50,131 | -0.17(-2.43%) |
May 20, 2011 | 6.920 | 7.115 | 6.863 | 7.009 | 40,060 | +0.05(+0.70%) |
May 19, 2011 | 7.058 | 7.058 | 6.928 | 6.960 | 34,935 | -0.06(-0.81%) |
May 18, 2011 | 6.912 | 7.017 | 6.895 | 7.017 | 47,155 | +0.11(+1.65%) |
May 17, 2011 | 6.968 | 7.131 | 6.887 | 6.903 | 41,355 | -0.09(-1.28%) |
May 16, 2011 | 7.139 | 7.159 | 6.985 | 6.993 | 65,165 | -0.17(-2.38%) |
May 13, 2011 | 7.342 | 7.342 | 7.163 | 7.163 | 46,472 | -0.15(-2.11%) |
May 12, 2011 | 6.993 | 7.350 | 6.993 | 7.318 | 54,305 | +0.29(+4.16%) |
May 11, 2011 | 7.171 | 7.220 | 7.025 | 7.025 | 37,506 | -0.16(-2.26%) |
May 10, 2011 | 7.033 | 7.204 | 6.985 | 7.188 | 43,687 | +0.19(+2.79%) |
May 09, 2011 | 6.920 | 7.017 | 6.903 | 6.993 | 60,608 | +0.09(+1.29%) |
May 06, 2011 | 6.887 | 6.952 | 6.700 | 6.903 | 234,450 | +0.42(+6.52%) |
May 05, 2011 | 6.449 | 6.497 | 6.440 | 6.481 | 57,183 | +0.00(+0.00%) |
May 04, 2011 | 6.522 | 6.553 | 6.457 | 6.481 | 112,550 | -0.04(-0.62%) |
May 03, 2011 | 6.700 | 6.774 | 6.424 | 6.522 | 102,868 | -0.18(-2.67%) |
May 02, 2011 | 6.741 | 7.131 | 6.700 | 6.700 | 118,569 | -0.51(-7.09%) |
Apr 29, 2011 | 7.309 | 7.309 | 7.196 | 7.212 | 16,405 | -0.08(-1.11%) |
Apr 28, 2011 | 7.309 | 7.309 | 7.204 | 7.293 | 18,008 | -0.02(-0.22%) |
Apr 27, 2011 | 7.269 | 7.353 | 7.269 | 7.309 | 34,714 | +0.04(+0.56%) |
Apr 26, 2011 | 7.050 | 7.358 | 7.050 | 7.269 | 27,179 | +0.25(+3.59%) |
Apr 25, 2011 | 7.123 | 7.171 | 6.976 | 7.017 | 24,458 | -0.17(-2.37%) |
Apr 21, 2011 | 7.309 | 7.309 | 7.131 | 7.188 | 31,606 | -0.06(-0.78%) |
Apr 20, 2011 | 7.334 | 7.350 | 7.212 | 7.244 | 24,017 | +0.04(+0.56%) |
Apr 19, 2011 | 7.212 | 7.281 | 7.163 | 7.204 | 14,654 | +0.04(+0.57%) |
Apr 18, 2011 | 7.391 | 7.431 | 7.147 | 7.163 | 32,828 | -0.27(-3.61%) |
Apr 15, 2011 | 7.383 | 7.431 | 7.326 | 7.431 | 27,681 | +0.06(+0.88%) |
Apr 14, 2011 | 7.318 | 7.366 | 7.228 | 7.366 | 30,884 | +0.02(+0.22%) |
Apr 13, 2011 | 7.448 | 7.496 | 7.350 | 7.350 | 20,782 | -0.02(-0.33%) |
Apr 12, 2011 | 7.415 | 7.513 | 7.366 | 7.374 | 14,408 | -0.08(-1.09%) |
Apr 11, 2011 | 7.431 | 7.602 | 7.342 | 7.456 | 41,431 | +0.05(+0.66%) |
Apr 08, 2011 | 7.854 | 7.854 | 7.374 | 7.407 | 27,855 | -0.38(-4.90%) |
Apr 07, 2011 | 7.845 | 7.886 | 7.732 | 7.789 | 58,487 | -0.05(-0.62%) |
Apr 06, 2011 | 7.650 | 7.870 | 7.618 | 7.837 | 76,138 | +0.19(+2.44%) |
Apr 05, 2011 | 7.513 | 7.707 | 7.423 | 7.651 | 91,054 | +0.14(+1.84%) |
Apr 04, 2011 | 7.366 | 7.513 | 7.358 | 7.513 | 65,763 | +0.19(+2.66%) |
Apr 01, 2011 | 7.277 | 7.334 | 7.188 | 7.318 | 41,708 | +0.12(+1.69%) |
Mar 31, 2011 | 6.993 | 7.293 | 6.976 | 7.196 | 62,534 | +0.13(+1.84%) |
Mar 30, 2011 | 7.066 | 7.098 | 6.944 | 7.066 | 24,199 | +0.08(+1.16%) |
Mar 29, 2011 | 6.790 | 7.001 | 6.717 | 6.985 | 36,869 | +0.17(+2.50%) |
Mar 28, 2011 | 6.684 | 6.822 | 6.642 | 6.814 | 129,219 | +0.13(+1.94%) |
Mar 25, 2011 | 6.643 | 6.741 | 6.570 | 6.684 | 65,798 | +0.06(+0.98%) |
Mar 24, 2011 | 6.619 | 6.627 | 6.554 | 6.619 | 11,450 | +0.02(+0.37%) |
Mar 23, 2011 | 6.538 | 6.643 | 6.457 | 6.595 | 54,490 | +0.06(+0.87%) |
Mar 22, 2011 | 6.676 | 6.676 | 6.506 | 6.538 | 42,141 | -0.10(-1.47%) |
Mar 21, 2011 | 6.457 | 6.635 | 6.457 | 6.635 | 21,919 | +0.24(+3.68%) |
Mar 18, 2011 | 6.497 | 6.611 | 6.375 | 6.400 | 117,593 | -0.04(-0.63%) |
Mar 17, 2011 | 6.530 | 6.530 | 6.392 | 6.440 | 21,297 | +0.04(+0.63%) |
Mar 16, 2011 | 6.424 | 6.514 | 6.384 | 6.400 | 47,861 | -0.06(-0.88%) |
Mar 15, 2011 | 6.408 | 6.530 | 6.375 | 6.457 | 37,281 | -0.10(-1.49%) |
Mar 14, 2011 | 6.562 | 6.611 | 6.416 | 6.554 | 48,820 | -0.06(-0.86%) |
Mar 11, 2011 | 6.595 | 6.700 | 6.538 | 6.611 | 54,687 | -0.02(-0.37%) |
Mar 10, 2011 | 6.733 | 6.741 | 6.619 | 6.635 | 43,728 | -0.16(-2.39%) |
Mar 09, 2011 | 6.765 | 6.903 | 6.733 | 6.798 | 18,623 | +0.02(+0.36%) |
Mar 08, 2011 | 6.838 | 7.074 | 6.684 | 6.773 | 90,492 | -0.06(-0.95%) |
Mar 07, 2011 | 6.968 | 6.968 | 6.700 | 6.838 | 82,355 | -0.14(-1.98%) |
Mar 04, 2011 | 7.155 | 7.155 | 6.976 | 6.976 | 14,167 | -0.15(-2.05%) |
Mar 03, 2011 | 6.912 | 7.155 | 6.912 | 7.123 | 36,860 | +0.25(+3.66%) |
Mar 02, 2011 | 6.936 | 7.001 | 6.822 | 6.871 | 22,083 | -0.06(-0.94%) |