Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.674 | 6.945 | 6.674 | 6.879 | 14,727 | +0.21(+3.18%) |
May 23, 2011 | 6.534 | 6.667 | 6.534 | 6.667 | 6,481 | +0.13(+1.98%) |
May 20, 2011 | 6.551 | 6.564 | 6.219 | 6.538 | 21,646 | -0.08(-1.20%) |
May 19, 2011 | 6.574 | 6.661 | 6.568 | 6.617 | 3,132 | +0.02(+0.25%) |
May 18, 2011 | 6.707 | 6.753 | 6.568 | 6.601 | 9,044 | +0.24(+3.70%) |
May 17, 2011 | 6.501 | 6.538 | 6.365 | 6.365 | 2,161 | -0.17(-2.54%) |
May 16, 2011 | 6.306 | 6.604 | 6.306 | 6.531 | 12,876 | +0.25(+3.93%) |
May 13, 2011 | 6.170 | 6.365 | 6.170 | 6.284 | 2,713 | +0.05(+0.74%) |
May 12, 2011 | 6.302 | 6.359 | 6.097 | 6.238 | 4,431 | -0.05(-0.77%) |
May 11, 2011 | 6.223 | 6.302 | 6.170 | 6.286 | 8,329 | +0.07(+1.07%) |
May 10, 2011 | 6.266 | 6.285 | 6.136 | 6.219 | 9,333 | +0.10(+1.63%) |
May 09, 2011 | 6.136 | 6.136 | 6.087 | 6.120 | 11,003 | +0.03(+0.55%) |
May 06, 2011 | 6.136 | 6.286 | 6.053 | 6.087 | 22,647 | -0.04(-0.65%) |
May 05, 2011 | 6.322 | 6.322 | 6.045 | 6.126 | 17,561 | -0.18(-2.79%) |
May 04, 2011 | 6.634 | 6.634 | 6.136 | 6.302 | 5,125 | -0.13(-2.01%) |
May 03, 2011 | 6.352 | 6.432 | 6.352 | 6.431 | 13,319 | +0.08(+1.25%) |
May 02, 2011 | 6.352 | 6.617 | 6.352 | 6.352 | 16,135 | -0.03(-0.42%) |
Apr 29, 2011 | 6.319 | 6.501 | 6.319 | 6.379 | 23,295 | +0.01(+0.18%) |
Apr 28, 2011 | 6.432 | 6.468 | 6.318 | 6.367 | 19,801 | +0.01(+0.23%) |
Apr 27, 2011 | 6.531 | 6.661 | 6.352 | 6.352 | 28,767 | -0.18(-2.79%) |
Apr 26, 2011 | 6.667 | 6.693 | 6.534 | 6.534 | 26,065 | -0.13(-1.99%) |
Apr 25, 2011 | 6.966 | 6.966 | 6.544 | 6.667 | 18,649 | -0.37(-5.32%) |
Apr 21, 2011 | 7.032 | 7.065 | 7.032 | 7.042 | 9,167 | -0.29(-3.97%) |
Apr 20, 2011 | 6.982 | 7.333 | 6.966 | 7.333 | 10,581 | +0.34(+4.87%) |
Apr 19, 2011 | 7.009 | 7.035 | 6.992 | 6.992 | 2,885 | -0.14(-1.95%) |
Apr 18, 2011 | 7.141 | 7.141 | 7.132 | 7.132 | 1,507 | -0.13(-1.83%) |
Apr 15, 2011 | 7.264 | 7.264 | 7.264 | 7.264 | 663 | +0.02(+0.23%) |
Apr 14, 2011 | 7.347 | 7.347 | 7.248 | 7.248 | 4,850 | -0.08(-1.09%) |
Apr 13, 2011 | 7.407 | 7.407 | 7.307 | 7.327 | 2,110 | -0.13(-1.73%) |
Apr 12, 2011 | 7.593 | 7.593 | 7.301 | 7.457 | 12,113 | +0.01(+0.17%) |
Apr 11, 2011 | 7.490 | 7.490 | 7.423 | 7.444 | 6,391 | -0.04(-0.56%) |
Apr 08, 2011 | 7.486 | 7.486 | 7.430 | 7.486 | 4,681 | +0.05(+0.71%) |
Apr 07, 2011 | 7.559 | 7.559 | 7.433 | 7.433 | 3,958 | -0.19(-2.44%) |
Apr 06, 2011 | 7.460 | 7.629 | 7.430 | 7.619 | 5,878 | +0.16(+2.09%) |
Apr 05, 2011 | 7.460 | 7.463 | 7.430 | 7.463 | 6,029 | -0.08(-1.01%) |
Apr 04, 2011 | 7.553 | 7.626 | 7.434 | 7.540 | 6,596 | -0.09(-1.17%) |
Apr 01, 2011 | 7.606 | 7.629 | 7.606 | 7.629 | 602 | +0.00(+0.00%) |
Mar 31, 2011 | 7.423 | 7.629 | 7.347 | 7.629 | 9,541 | +0.30(+4.07%) |
Mar 30, 2011 | 7.331 | 7.473 | 7.264 | 7.331 | 4,995 | +0.10(+1.38%) |
Mar 29, 2011 | 7.294 | 7.496 | 7.155 | 7.231 | 6,487 | +0.00(+0.00%) |
Mar 28, 2011 | 7.244 | 7.493 | 7.231 | 7.231 | 6,759 | +0.09(+1.21%) |
Mar 25, 2011 | 7.294 | 7.294 | 7.135 | 7.145 | 4,398 | -0.00(-0.05%) |
Mar 24, 2011 | 7.151 | 7.589 | 7.148 | 7.148 | 1,591 | -0.12(-1.60%) |
Mar 23, 2011 | 7.268 | 7.268 | 7.264 | 7.264 | 970 | +0.05(+0.69%) |
Mar 22, 2011 | 7.132 | 7.214 | 7.132 | 7.214 | 3,382 | -0.07(-0.91%) |
Mar 21, 2011 | 7.281 | 7.281 | 7.082 | 7.281 | 1,302 | -0.08(-1.14%) |
Mar 18, 2011 | 7.075 | 7.365 | 7.075 | 7.365 | 904 | +0.30(+4.24%) |
Mar 17, 2011 | 7.072 | 7.088 | 7.065 | 7.065 | 7,416 | -0.01(-0.09%) |
Mar 16, 2011 | 7.102 | 7.108 | 7.072 | 7.072 | 5,275 | +0.00(+0.00%) |
Mar 15, 2011 | 7.294 | 7.404 | 7.072 | 7.072 | 6,735 | +0.00(+0.00%) |
Mar 14, 2011 | 6.896 | 7.185 | 6.896 | 7.072 | 4,383 | +0.07(+0.95%) |
Mar 11, 2011 | 7.407 | 7.407 | 7.005 | 7.005 | 3,919 | -0.31(-4.17%) |
Mar 10, 2011 | 7.311 | 7.417 | 7.297 | 7.311 | 3,165 | -0.02(-0.27%) |
Mar 09, 2011 | 7.463 | 7.463 | 7.331 | 7.331 | 3,117 | -0.15(-2.00%) |
Mar 08, 2011 | 7.510 | 7.624 | 7.450 | 7.480 | 15,803 | -0.02(-0.28%) |
Mar 07, 2011 | 7.593 | 7.593 | 7.497 | 7.501 | 1,507 | -0.09(-1.25%) |
Mar 04, 2011 | 7.612 | 7.612 | 7.430 | 7.596 | 3,090 | +0.15(+2.00%) |
Mar 03, 2011 | 7.622 | 7.629 | 7.447 | 7.447 | 3,880 | -0.16(-2.16%) |
Mar 02, 2011 | 7.603 | 7.611 | 7.417 | 7.611 | 3,976 | +0.19(+2.57%) |