Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.010 | 7.080 | 6.860 | 6.900 | 97,925 | -0.09(-1.29%) |
May 23, 2011 | 7.100 | 7.170 | 6.930 | 6.990 | 104,157 | -0.26(-3.59%) |
May 20, 2011 | 7.270 | 7.300 | 7.080 | 7.250 | 63,144 | -0.07(-0.96%) |
May 19, 2011 | 7.340 | 7.440 | 7.260 | 7.320 | 75,763 | +0.04(+0.55%) |
May 18, 2011 | 7.090 | 7.380 | 7.070 | 7.280 | 94,590 | +0.19(+2.68%) |
May 17, 2011 | 7.020 | 7.280 | 7.020 | 7.090 | 108,503 | +0.01(+0.14%) |
May 16, 2011 | 7.100 | 7.140 | 7.030 | 7.080 | 121,645 | -0.06(-0.84%) |
May 13, 2011 | 7.000 | 7.150 | 7.000 | 7.140 | 229,809 | +0.13(+1.85%) |
May 12, 2011 | 6.840 | 7.040 | 6.840 | 7.010 | 27,511 | +0.14(+2.04%) |
May 11, 2011 | 7.140 | 7.160 | 6.851 | 6.870 | 48,400 | -0.33(-4.58%) |
May 10, 2011 | 7.210 | 7.260 | 7.050 | 7.200 | 34,287 | +0.05(+0.70%) |
May 09, 2011 | 7.090 | 7.160 | 6.920 | 7.150 | 37,621 | +0.08(+1.13%) |
May 06, 2011 | 7.130 | 7.390 | 7.010 | 7.070 | 58,969 | +0.10(+1.43%) |
May 05, 2011 | 6.610 | 7.300 | 6.595 | 6.970 | 198,318 | +0.35(+5.29%) |
May 04, 2011 | 7.410 | 7.450 | 6.620 | 6.620 | 94,357 | -0.79(-10.66%) |
May 03, 2011 | 7.900 | 8.000 | 7.400 | 7.410 | 157,549 | -0.74(-9.08%) |
May 02, 2011 | 8.150 | 8.250 | 7.800 | 8.150 | 130,129 | +0.39(+5.03%) |
Apr 29, 2011 | 7.840 | 7.840 | 7.730 | 7.760 | 32,945 | -0.04(-0.51%) |
Apr 28, 2011 | 7.600 | 7.820 | 7.600 | 7.800 | 21,635 | +0.20(+2.63%) |
Apr 27, 2011 | 7.710 | 7.710 | 7.500 | 7.600 | 63,928 | -0.14(-1.81%) |
Apr 26, 2011 | 7.820 | 7.940 | 7.580 | 7.740 | 47,495 | -0.04(-0.51%) |
Apr 25, 2011 | 7.480 | 7.830 | 7.420 | 7.780 | 70,541 | +0.32(+4.29%) |
Apr 21, 2011 | 7.670 | 7.670 | 7.410 | 7.460 | 24,950 | -0.14(-1.84%) |
Apr 20, 2011 | 7.610 | 7.740 | 7.530 | 7.600 | 51,938 | +0.15(+2.01%) |
Apr 19, 2011 | 7.570 | 7.570 | 7.400 | 7.450 | 43,319 | -0.07(-0.93%) |
Apr 18, 2011 | 7.550 | 7.669 | 7.470 | 7.520 | 41,045 | -0.15(-1.96%) |
Apr 15, 2011 | 7.580 | 7.680 | 7.580 | 7.670 | 23,277 | +0.07(+0.92%) |
Apr 14, 2011 | 7.600 | 7.645 | 7.550 | 7.600 | 24,504 | -0.06(-0.78%) |
Apr 13, 2011 | 7.810 | 8.110 | 7.620 | 7.660 | 45,665 | -0.12(-1.54%) |
Apr 12, 2011 | 7.970 | 7.975 | 7.780 | 7.780 | 60,612 | -0.21(-2.63%) |
Apr 11, 2011 | 8.120 | 8.120 | 7.940 | 7.990 | 32,685 | -0.12(-1.48%) |
Apr 08, 2011 | 8.330 | 8.330 | 8.070 | 8.110 | 24,561 | -0.16(-1.93%) |
Apr 07, 2011 | 8.300 | 8.310 | 8.200 | 8.270 | 25,294 | -0.02(-0.24%) |
Apr 06, 2011 | 8.300 | 8.500 | 8.192 | 8.290 | 43,877 | -0.10(-1.19%) |
Apr 05, 2011 | 8.550 | 8.550 | 8.211 | 8.390 | 71,938 | -0.16(-1.87%) |
Apr 04, 2011 | 8.540 | 8.580 | 8.451 | 8.550 | 24,882 | +0.07(+0.83%) |
Apr 01, 2011 | 8.740 | 8.740 | 8.400 | 8.480 | 41,212 | -0.22(-2.53%) |
Mar 31, 2011 | 8.410 | 8.750 | 8.350 | 8.700 | 81,440 | +0.28(+3.33%) |
Mar 30, 2011 | 8.420 | 8.430 | 8.086 | 8.420 | 43,828 | +0.17(+2.06%) |
Mar 29, 2011 | 8.250 | 8.290 | 8.070 | 8.250 | 33,288 | -0.05(-0.60%) |
Mar 28, 2011 | 8.000 | 8.300 | 7.960 | 8.300 | 45,115 | +0.30(+3.75%) |
Mar 25, 2011 | 7.860 | 8.070 | 7.860 | 8.000 | 45,511 | +0.17(+2.17%) |
Mar 24, 2011 | 7.780 | 7.890 | 7.750 | 7.830 | 32,367 | +0.08(+1.03%) |
Mar 23, 2011 | 7.680 | 7.800 | 7.610 | 7.750 | 39,717 | +0.02(+0.26%) |
Mar 22, 2011 | 7.800 | 7.830 | 7.590 | 7.730 | 37,951 | -0.08(-1.02%) |
Mar 21, 2011 | 7.690 | 7.810 | 7.500 | 7.810 | 30,255 | +0.34(+4.55%) |
Mar 18, 2011 | 7.160 | 7.600 | 7.050 | 7.470 | 81,986 | +0.40(+5.66%) |
Mar 17, 2011 | 6.890 | 7.070 | 6.770 | 7.070 | 111,211 | +0.32(+4.74%) |
Mar 16, 2011 | 6.750 | 6.830 | 6.650 | 6.750 | 71,291 | -0.01(-0.15%) |
Mar 15, 2011 | 6.570 | 6.830 | 6.351 | 6.760 | 73,868 | -0.06(-0.88%) |
Mar 14, 2011 | 6.850 | 6.940 | 6.760 | 6.820 | 184,288 | -0.14(-2.01%) |
Mar 11, 2011 | 7.010 | 7.100 | 6.930 | 6.960 | 142,054 | -0.13(-1.83%) |
Mar 10, 2011 | 7.240 | 7.240 | 6.970 | 7.090 | 208,738 | -0.27(-3.67%) |
Mar 09, 2011 | 7.400 | 7.400 | 7.310 | 7.360 | 21,486 | -0.04(-0.54%) |
Mar 08, 2011 | 7.480 | 7.520 | 7.310 | 7.400 | 32,636 | -0.06(-0.80%) |
Mar 07, 2011 | 7.610 | 7.620 | 7.310 | 7.460 | 38,270 | -0.14(-1.84%) |
Mar 04, 2011 | 7.610 | 7.661 | 7.450 | 7.600 | 226,295 | -0.05(-0.65%) |
Mar 03, 2011 | 7.790 | 7.790 | 7.570 | 7.650 | 117,211 | -0.06(-0.78%) |
Mar 02, 2011 | 7.700 | 7.800 | 7.591 | 7.710 | 113,115 | +0.01(+0.13%) |