Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.195 | 7.214 | 7.152 | 7.156 | 30,248 | -0.05(-0.73%) |
May 23, 2011 | 7.224 | 7.238 | 7.180 | 7.209 | 45,705 | -0.01(-0.20%) |
May 20, 2011 | 7.200 | 7.252 | 7.195 | 7.224 | 25,763 | +0.02(+0.33%) |
May 19, 2011 | 7.224 | 7.252 | 7.195 | 7.200 | 32,148 | -0.06(-0.86%) |
May 18, 2011 | 7.243 | 7.272 | 7.219 | 7.262 | 32,044 | +0.04(+0.57%) |
May 17, 2011 | 7.209 | 7.238 | 7.177 | 7.221 | 56,598 | +0.04(+0.57%) |
May 16, 2011 | 7.180 | 7.236 | 7.176 | 7.180 | 30,797 | -0.04(-0.53%) |
May 13, 2011 | 7.113 | 7.219 | 7.113 | 7.219 | 47,822 | +0.08(+1.14%) |
May 12, 2011 | 7.104 | 7.142 | 7.096 | 7.137 | 23,656 | +0.07(+1.02%) |
May 11, 2011 | 7.108 | 7.113 | 7.017 | 7.065 | 46,409 | -0.01(-0.20%) |
May 10, 2011 | 7.074 | 7.079 | 6.993 | 7.079 | 28,435 | +0.01(+0.20%) |
May 09, 2011 | 7.046 | 7.070 | 7.022 | 7.065 | 79,192 | +0.02(+0.26%) |
May 06, 2011 | 7.055 | 7.055 | 7.036 | 7.046 | 48,230 | -0.00(-0.06%) |
May 05, 2011 | 6.998 | 7.060 | 6.998 | 7.051 | 48,485 | +0.03(+0.49%) |
May 04, 2011 | 6.979 | 7.036 | 6.979 | 7.016 | 35,535 | +0.02(+0.26%) |
May 03, 2011 | 6.941 | 7.003 | 6.893 | 6.998 | 66,815 | +0.03(+0.48%) |
May 02, 2011 | 6.969 | 6.969 | 6.950 | 6.965 | 45,540 | +0.04(+0.62%) |
Apr 29, 2011 | 6.912 | 6.926 | 6.879 | 6.922 | 42,992 | -0.00(-0.07%) |
Apr 28, 2011 | 6.874 | 6.926 | 6.868 | 6.926 | 26,162 | +0.04(+0.62%) |
Apr 27, 2011 | 6.836 | 6.884 | 6.836 | 6.884 | 26,066 | +0.01(+0.21%) |
Apr 26, 2011 | 6.831 | 6.888 | 6.821 | 6.869 | 49,949 | +0.01(+0.14%) |
Apr 25, 2011 | 6.845 | 6.903 | 6.807 | 6.860 | 44,861 | +0.01(+0.21%) |
Apr 21, 2011 | 6.874 | 6.874 | 6.826 | 6.845 | 18,248 | +0.02(+0.35%) |
Apr 20, 2011 | 6.821 | 6.841 | 6.788 | 6.821 | 37,824 | +0.03(+0.42%) |
Apr 19, 2011 | 6.783 | 6.802 | 6.774 | 6.793 | 36,666 | -0.01(-0.21%) |
Apr 18, 2011 | 6.812 | 6.812 | 6.769 | 6.807 | 29,747 | -0.00(-0.07%) |
Apr 15, 2011 | 6.850 | 6.855 | 6.798 | 6.812 | 34,108 | -0.04(-0.56%) |
Apr 14, 2011 | 6.759 | 6.936 | 6.759 | 6.850 | 92,416 | +0.04(+0.63%) |
Apr 13, 2011 | 6.855 | 6.855 | 6.778 | 6.807 | 44,323 | -0.03(-0.49%) |
Apr 12, 2011 | 6.869 | 6.869 | 6.802 | 6.840 | 42,467 | -0.02(-0.28%) |
Apr 11, 2011 | 6.878 | 6.921 | 6.840 | 6.859 | 80,954 | -0.05(-0.75%) |
Apr 08, 2011 | 6.921 | 6.921 | 6.888 | 6.911 | 22,191 | -0.01(-0.13%) |
Apr 07, 2011 | 6.940 | 6.940 | 6.906 | 6.920 | 11,278 | +0.01(+0.13%) |
Apr 06, 2011 | 6.907 | 6.916 | 6.902 | 6.911 | 19,006 | -0.01(-0.21%) |
Apr 05, 2011 | 6.883 | 6.935 | 6.883 | 6.926 | 34,153 | +0.01(+0.14%) |
Apr 04, 2011 | 6.883 | 6.921 | 6.878 | 6.916 | 54,660 | +0.01(+0.14%) |
Apr 01, 2011 | 6.897 | 6.916 | 6.888 | 6.907 | 33,120 | +0.02(+0.34%) |
Mar 31, 2011 | 6.907 | 6.907 | 6.883 | 6.883 | 16,980 | -0.01(-0.19%) |
Mar 30, 2011 | 6.930 | 6.930 | 6.883 | 6.896 | 20,052 | -0.02(-0.36%) |
Mar 29, 2011 | 6.916 | 6.949 | 6.907 | 6.921 | 48,441 | +0.00(+0.07%) |
Mar 28, 2011 | 6.902 | 6.921 | 6.888 | 6.916 | 33,558 | +0.03(+0.41%) |
Mar 25, 2011 | 6.892 | 6.897 | 6.864 | 6.888 | 17,876 | +0.01(+0.14%) |
Mar 24, 2011 | 6.888 | 6.928 | 6.855 | 6.878 | 63,436 | -0.04(-0.55%) |
Mar 23, 2011 | 6.902 | 6.916 | 6.878 | 6.916 | 40,264 | +0.05(+0.76%) |
Mar 22, 2011 | 6.888 | 6.907 | 6.864 | 6.864 | 42,924 | -0.02(-0.34%) |
Mar 21, 2011 | 6.902 | 6.911 | 6.888 | 6.888 | 57,586 | -0.03(-0.48%) |
Mar 18, 2011 | 6.997 | 6.997 | 6.897 | 6.921 | 51,460 | -0.03(-0.48%) |
Mar 17, 2011 | 6.935 | 6.968 | 6.935 | 6.954 | 21,776 | -0.03(-0.48%) |
Mar 16, 2011 | 6.992 | 7.044 | 6.973 | 6.987 | 29,618 | -0.03(-0.41%) |
Mar 15, 2011 | 6.964 | 7.016 | 6.959 | 7.016 | 45,650 | +0.06(+0.82%) |
Mar 14, 2011 | 6.935 | 6.959 | 6.926 | 6.959 | 26,511 | +0.02(+0.31%) |
Mar 11, 2011 | 6.878 | 6.949 | 6.864 | 6.938 | 56,307 | +0.06(+0.86%) |
Mar 10, 2011 | 6.887 | 6.925 | 6.873 | 6.878 | 63,514 | -0.02(-0.27%) |
Mar 09, 2011 | 6.953 | 6.953 | 6.897 | 6.897 | 48,765 | -0.06(-0.88%) |
Mar 08, 2011 | 6.916 | 6.958 | 6.892 | 6.958 | 33,246 | +0.07(+1.03%) |
Mar 07, 2011 | 6.840 | 6.897 | 6.840 | 6.887 | 37,843 | +0.05(+0.69%) |
Mar 04, 2011 | 6.878 | 6.883 | 6.826 | 6.840 | 70,086 | -0.04(-0.62%) |
Mar 03, 2011 | 6.887 | 6.925 | 6.817 | 6.883 | 58,145 | +0.01(+0.14%) |
Mar 02, 2011 | 6.864 | 6.887 | 6.854 | 6.873 | 40,469 | +0.00(+0.07%) |