Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.888 | 6.888 | 6.514 | 6.515 | 172,843 | -0.32(-4.75%) |
May 23, 2011 | 6.888 | 6.961 | 6.839 | 6.839 | 50,123 | -0.17(-2.43%) |
May 20, 2011 | 6.921 | 7.116 | 6.864 | 7.010 | 40,054 | +0.05(+0.70%) |
May 19, 2011 | 7.059 | 7.059 | 6.929 | 6.961 | 34,929 | -0.06(-0.81%) |
May 18, 2011 | 6.913 | 7.018 | 6.896 | 7.018 | 47,148 | +0.11(+1.65%) |
May 17, 2011 | 6.969 | 7.132 | 6.888 | 6.904 | 41,348 | -0.09(-1.28%) |
May 16, 2011 | 7.140 | 7.160 | 6.986 | 6.994 | 65,155 | -0.17(-2.38%) |
May 13, 2011 | 7.343 | 7.343 | 7.164 | 7.164 | 46,464 | -0.15(-2.11%) |
May 12, 2011 | 6.994 | 7.351 | 6.994 | 7.319 | 54,297 | +0.29(+4.16%) |
May 11, 2011 | 7.173 | 7.221 | 7.026 | 7.026 | 37,500 | -0.16(-2.26%) |
May 10, 2011 | 7.034 | 7.205 | 6.986 | 7.189 | 43,680 | +0.19(+2.79%) |
May 09, 2011 | 6.921 | 7.018 | 6.904 | 6.994 | 60,598 | +0.09(+1.29%) |
May 06, 2011 | 6.888 | 6.953 | 6.701 | 6.904 | 234,413 | +0.42(+6.52%) |
May 05, 2011 | 6.450 | 6.498 | 6.441 | 6.482 | 57,174 | +0.00(+0.00%) |
May 04, 2011 | 6.523 | 6.554 | 6.458 | 6.482 | 112,532 | -0.04(-0.62%) |
May 03, 2011 | 6.701 | 6.775 | 6.425 | 6.523 | 102,852 | -0.18(-2.67%) |
May 02, 2011 | 6.742 | 7.132 | 6.701 | 6.701 | 118,551 | -0.51(-7.09%) |
Apr 29, 2011 | 7.311 | 7.311 | 7.197 | 7.213 | 16,402 | -0.08(-1.11%) |
Apr 28, 2011 | 7.311 | 7.311 | 7.205 | 7.294 | 18,005 | -0.02(-0.22%) |
Apr 27, 2011 | 7.270 | 7.354 | 7.270 | 7.311 | 34,709 | +0.04(+0.56%) |
Apr 26, 2011 | 7.051 | 7.359 | 7.051 | 7.270 | 27,174 | +0.25(+3.59%) |
Apr 25, 2011 | 7.124 | 7.173 | 6.978 | 7.018 | 24,454 | -0.17(-2.37%) |
Apr 21, 2011 | 7.311 | 7.311 | 7.132 | 7.189 | 31,601 | -0.06(-0.78%) |
Apr 20, 2011 | 7.335 | 7.351 | 7.213 | 7.246 | 24,013 | +0.04(+0.56%) |
Apr 19, 2011 | 7.213 | 7.282 | 7.164 | 7.205 | 14,652 | +0.04(+0.57%) |
Apr 18, 2011 | 7.392 | 7.432 | 7.148 | 7.164 | 32,823 | -0.27(-3.61%) |
Apr 15, 2011 | 7.384 | 7.432 | 7.327 | 7.432 | 27,677 | +0.06(+0.88%) |
Apr 14, 2011 | 7.319 | 7.367 | 7.229 | 7.367 | 30,879 | +0.02(+0.22%) |
Apr 13, 2011 | 7.449 | 7.497 | 7.351 | 7.351 | 20,779 | -0.02(-0.33%) |
Apr 12, 2011 | 7.416 | 7.514 | 7.367 | 7.376 | 14,406 | -0.08(-1.09%) |
Apr 11, 2011 | 7.432 | 7.603 | 7.343 | 7.457 | 41,424 | +0.05(+0.66%) |
Apr 08, 2011 | 7.855 | 7.855 | 7.376 | 7.408 | 27,850 | -0.38(-4.90%) |
Apr 07, 2011 | 7.847 | 7.887 | 7.733 | 7.790 | 58,477 | -0.05(-0.62%) |
Apr 06, 2011 | 7.651 | 7.871 | 7.619 | 7.839 | 76,126 | +0.19(+2.44%) |
Apr 05, 2011 | 7.514 | 7.709 | 7.424 | 7.652 | 91,040 | +0.14(+1.84%) |
Apr 04, 2011 | 7.367 | 7.514 | 7.359 | 7.514 | 65,753 | +0.19(+2.66%) |
Apr 01, 2011 | 7.278 | 7.335 | 7.189 | 7.319 | 41,701 | +0.12(+1.69%) |
Mar 31, 2011 | 6.994 | 7.294 | 6.978 | 7.197 | 62,524 | +0.13(+1.84%) |
Mar 30, 2011 | 7.067 | 7.099 | 6.945 | 7.067 | 24,195 | +0.08(+1.16%) |
Mar 29, 2011 | 6.791 | 7.002 | 6.718 | 6.986 | 36,863 | +0.17(+2.50%) |
Mar 28, 2011 | 6.685 | 6.823 | 6.643 | 6.815 | 129,198 | +0.13(+1.94%) |
Mar 25, 2011 | 6.645 | 6.742 | 6.571 | 6.685 | 65,788 | +0.06(+0.98%) |
Mar 24, 2011 | 6.620 | 6.628 | 6.555 | 6.620 | 11,449 | +0.02(+0.37%) |
Mar 23, 2011 | 6.539 | 6.645 | 6.458 | 6.596 | 54,481 | +0.06(+0.87%) |
Mar 22, 2011 | 6.677 | 6.677 | 6.507 | 6.539 | 42,135 | -0.10(-1.47%) |
Mar 21, 2011 | 6.458 | 6.636 | 6.458 | 6.636 | 21,915 | +0.24(+3.68%) |
Mar 18, 2011 | 6.498 | 6.612 | 6.376 | 6.401 | 117,574 | -0.04(-0.63%) |
Mar 17, 2011 | 6.531 | 6.531 | 6.393 | 6.441 | 21,294 | +0.04(+0.63%) |
Mar 16, 2011 | 6.425 | 6.515 | 6.385 | 6.401 | 47,853 | -0.06(-0.88%) |
Mar 15, 2011 | 6.409 | 6.531 | 6.376 | 6.458 | 37,276 | -0.10(-1.49%) |
Mar 14, 2011 | 6.563 | 6.612 | 6.417 | 6.555 | 48,812 | -0.06(-0.86%) |
Mar 11, 2011 | 6.596 | 6.701 | 6.539 | 6.612 | 54,678 | -0.02(-0.37%) |
Mar 10, 2011 | 6.734 | 6.742 | 6.620 | 6.636 | 43,722 | -0.16(-2.39%) |
Mar 09, 2011 | 6.766 | 6.904 | 6.734 | 6.799 | 18,620 | +0.02(+0.36%) |
Mar 08, 2011 | 6.839 | 7.075 | 6.685 | 6.775 | 90,478 | -0.06(-0.95%) |
Mar 07, 2011 | 6.969 | 6.969 | 6.701 | 6.839 | 82,342 | -0.14(-1.98%) |
Mar 04, 2011 | 7.156 | 7.156 | 6.978 | 6.978 | 14,164 | -0.15(-2.05%) |
Mar 03, 2011 | 6.913 | 7.156 | 6.913 | 7.124 | 36,855 | +0.25(+3.66%) |
Mar 02, 2011 | 6.937 | 7.002 | 6.823 | 6.872 | 22,079 | -0.06(-0.94%) |