Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.209 | 7.219 | 7.046 | 7.177 | 948,707 | +0.01(+0.18%) |
May 23, 2011 | 7.170 | 7.274 | 7.164 | 7.164 | 1,230,264 | -0.08(-1.17%) |
May 20, 2011 | 7.326 | 7.385 | 7.242 | 7.248 | 1,326,203 | -0.12(-1.68%) |
May 19, 2011 | 7.359 | 7.398 | 7.287 | 7.372 | 1,055,196 | +0.06(+0.80%) |
May 18, 2011 | 7.352 | 7.359 | 7.300 | 7.313 | 1,346,662 | -0.07(-0.88%) |
May 17, 2011 | 7.274 | 7.385 | 7.242 | 7.378 | 1,317,493 | +0.06(+0.80%) |
May 16, 2011 | 7.333 | 7.391 | 7.287 | 7.320 | 921,974 | -0.04(-0.53%) |
May 13, 2011 | 7.509 | 7.509 | 7.307 | 7.359 | 705,331 | -0.14(-1.91%) |
May 12, 2011 | 7.444 | 7.522 | 7.378 | 7.502 | 1,233,534 | -0.01(-0.09%) |
May 11, 2011 | 7.509 | 7.522 | 7.378 | 7.509 | 2,324,493 | -0.01(-0.17%) |
May 10, 2011 | 7.489 | 7.554 | 7.463 | 7.522 | 1,225,466 | +0.04(+0.52%) |
May 09, 2011 | 7.450 | 7.522 | 7.352 | 7.483 | 883,429 | +0.01(+0.09%) |
May 06, 2011 | 7.574 | 7.587 | 7.424 | 7.476 | 2,306,444 | +0.00(+0.00%) |
May 05, 2011 | 7.561 | 7.593 | 7.437 | 7.476 | 1,335,536 | -0.16(-2.05%) |
May 04, 2011 | 7.665 | 7.756 | 7.619 | 7.632 | 6,249,128 | -0.05(-0.59%) |
May 03, 2011 | 7.652 | 7.698 | 7.606 | 7.678 | 2,172,413 | -0.01(-0.08%) |
May 02, 2011 | 7.678 | 7.717 | 7.613 | 7.685 | 4,770,228 | +0.08(+1.03%) |
Apr 29, 2011 | 7.489 | 7.619 | 7.352 | 7.606 | 2,552,430 | +0.12(+1.57%) |
Apr 28, 2011 | 7.398 | 7.496 | 7.339 | 7.489 | 1,191,464 | +0.09(+1.23%) |
Apr 27, 2011 | 7.307 | 7.418 | 7.274 | 7.398 | 1,567,025 | +0.07(+0.89%) |
Apr 26, 2011 | 7.098 | 7.346 | 7.098 | 7.333 | 1,763,221 | +0.25(+3.59%) |
Apr 25, 2011 | 7.111 | 7.157 | 7.079 | 7.079 | 882,016 | +0.00(+0.00%) |
Apr 21, 2011 | 7.033 | 7.098 | 6.968 | 7.079 | 870,790 | -0.01(-0.09%) |
Apr 20, 2011 | 6.968 | 7.098 | 6.822 | 7.085 | 2,322,199 | +0.12(+1.78%) |
Apr 19, 2011 | 7.111 | 7.177 | 6.936 | 6.962 | 2,145,374 | -0.09(-1.29%) |
Apr 18, 2011 | 7.111 | 7.164 | 6.994 | 7.053 | 1,653,409 | -0.14(-1.90%) |
Apr 15, 2011 | 7.203 | 7.242 | 7.118 | 7.190 | 919,935 | +0.03(+0.36%) |
Apr 14, 2011 | 7.066 | 7.183 | 7.014 | 7.164 | 1,236,325 | +0.02(+0.27%) |
Apr 13, 2011 | 7.287 | 7.313 | 7.085 | 7.144 | 1,592,386 | -0.10(-1.44%) |
Apr 12, 2011 | 7.216 | 7.313 | 7.190 | 7.248 | 1,004,890 | +0.00(+0.00%) |
Apr 11, 2011 | 7.268 | 7.339 | 7.216 | 7.248 | 797,266 | -0.03(-0.45%) |
Apr 08, 2011 | 7.457 | 7.502 | 7.261 | 7.281 | 612,518 | -0.18(-2.44%) |
Apr 07, 2011 | 7.457 | 7.548 | 7.424 | 7.463 | 1,289,960 | -0.03(-0.43%) |
Apr 06, 2011 | 7.391 | 7.502 | 7.346 | 7.496 | 1,077,669 | +0.17(+2.31%) |
Apr 05, 2011 | 7.365 | 7.411 | 7.326 | 7.326 | 993,471 | -0.07(-0.88%) |
Apr 04, 2011 | 7.404 | 7.470 | 7.356 | 7.391 | 712,395 | -0.01(-0.18%) |
Apr 01, 2011 | 7.346 | 7.424 | 7.274 | 7.404 | 1,029,879 | +0.17(+2.34%) |
Mar 31, 2011 | 7.190 | 7.262 | 7.157 | 7.235 | 927,117 | +0.05(+0.63%) |
Mar 30, 2011 | 7.111 | 7.229 | 7.072 | 7.190 | 768,680 | +0.13(+1.84%) |
Mar 29, 2011 | 7.079 | 7.164 | 7.020 | 7.059 | 1,250,822 | -0.02(-0.28%) |
Mar 28, 2011 | 7.151 | 7.190 | 7.079 | 7.079 | 1,085,138 | -0.05(-0.64%) |
Mar 25, 2011 | 7.040 | 7.261 | 7.040 | 7.124 | 1,876,902 | +0.08(+1.20%) |
Mar 24, 2011 | 7.027 | 7.059 | 6.936 | 7.040 | 1,345,157 | +0.05(+0.65%) |
Mar 23, 2011 | 7.040 | 7.098 | 6.858 | 6.994 | 1,847,594 | -0.03(-0.46%) |
Mar 22, 2011 | 7.143 | 7.228 | 7.027 | 7.027 | 1,261,876 | -0.14(-1.99%) |
Mar 21, 2011 | 7.130 | 7.176 | 7.059 | 7.169 | 1,643,729 | +0.16(+2.22%) |
Mar 18, 2011 | 7.007 | 7.111 | 6.962 | 7.014 | 3,490,755 | +0.06(+0.93%) |
Mar 17, 2011 | 7.020 | 7.046 | 6.890 | 6.949 | 1,504,247 | +0.00(+0.00%) |
Mar 16, 2011 | 7.027 | 7.040 | 6.897 | 6.949 | 2,189,071 | -0.05(-0.74%) |
Mar 15, 2011 | 6.839 | 7.020 | 6.819 | 7.001 | 1,753,071 | -0.04(-0.55%) |
Mar 14, 2011 | 7.098 | 7.137 | 7.001 | 7.040 | 1,116,645 | -0.11(-1.54%) |
Mar 11, 2011 | 7.117 | 7.182 | 7.079 | 7.150 | 1,285,650 | +0.01(+0.18%) |
Mar 10, 2011 | 7.208 | 7.273 | 7.127 | 7.137 | 1,527,193 | -0.18(-2.48%) |
Mar 09, 2011 | 7.371 | 7.435 | 7.267 | 7.319 | 2,026,291 | -0.10(-1.31%) |
Mar 08, 2011 | 7.202 | 7.487 | 7.182 | 7.416 | 3,065,566 | +0.28(+3.91%) |
Mar 07, 2011 | 7.111 | 7.215 | 7.092 | 7.137 | 2,424,916 | +0.04(+0.55%) |
Mar 04, 2011 | 7.156 | 7.169 | 7.046 | 7.098 | 2,179,835 | -0.07(-1.00%) |
Mar 03, 2011 | 6.923 | 7.182 | 6.923 | 7.169 | 2,141,051 | +0.30(+4.44%) |
Mar 02, 2011 | 6.858 | 6.929 | 6.826 | 6.864 | 1,626,223 | +0.01(+0.19%) |