Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.150 | 7.420 | 7.120 | 7.390 | 446,543 | +0.28(+3.94%) |
May 23, 2011 | 7.090 | 7.290 | 6.915 | 7.110 | 364,113 | +0.07(+0.99%) |
May 20, 2011 | 6.930 | 7.300 | 6.830 | 7.040 | 1,029,642 | +0.13(+1.88%) |
May 19, 2011 | 7.020 | 7.020 | 6.860 | 6.910 | 266,378 | -0.11(-1.57%) |
May 18, 2011 | 7.060 | 7.150 | 6.930 | 7.020 | 341,495 | -0.05(-0.71%) |
May 17, 2011 | 6.880 | 7.070 | 6.700 | 7.070 | 379,312 | +0.07(+1.00%) |
May 16, 2011 | 6.860 | 7.160 | 6.801 | 7.000 | 454,924 | +0.11(+1.60%) |
May 13, 2011 | 6.700 | 6.890 | 6.620 | 6.890 | 478,075 | +0.23(+3.45%) |
May 12, 2011 | 6.570 | 6.690 | 6.380 | 6.660 | 349,113 | +0.04(+0.60%) |
May 11, 2011 | 6.650 | 6.680 | 6.360 | 6.620 | 616,176 | +0.08(+1.22%) |
May 10, 2011 | 6.580 | 6.660 | 6.500 | 6.540 | 204,006 | -0.08(-1.21%) |
May 09, 2011 | 6.570 | 6.660 | 6.480 | 6.620 | 236,959 | +0.07(+1.07%) |
May 06, 2011 | 6.520 | 6.650 | 6.420 | 6.550 | 369,541 | +0.05(+0.77%) |
May 05, 2011 | 6.490 | 6.630 | 6.200 | 6.500 | 646,711 | -0.10(-1.52%) |
May 04, 2011 | 6.610 | 6.780 | 6.380 | 6.600 | 633,869 | -0.20(-2.94%) |
May 03, 2011 | 7.060 | 7.160 | 6.620 | 6.800 | 748,138 | -0.29(-4.09%) |
May 02, 2011 | 7.010 | 7.090 | 6.990 | 7.090 | 946,225 | -0.17(-2.34%) |
Apr 29, 2011 | 6.670 | 7.260 | 6.660 | 7.260 | 1,108,243 | +0.52(+7.72%) |
Apr 28, 2011 | 6.290 | 6.750 | 6.250 | 6.740 | 1,250,693 | +0.39(+6.14%) |
Apr 27, 2011 | 6.290 | 6.350 | 6.160 | 6.350 | 260,971 | +0.07(+1.11%) |
Apr 26, 2011 | 6.250 | 6.320 | 6.160 | 6.280 | 366,205 | +0.00(+0.00%) |
Apr 25, 2011 | 6.250 | 6.340 | 6.170 | 6.280 | 328,610 | -0.08(-1.26%) |
Apr 21, 2011 | 6.320 | 6.360 | 6.200 | 6.360 | 325,401 | +0.04(+0.63%) |
Apr 20, 2011 | 6.300 | 6.350 | 6.230 | 6.320 | 361,305 | +0.02(+0.32%) |
Apr 19, 2011 | 6.310 | 6.350 | 6.200 | 6.300 | 334,488 | -0.04(-0.63%) |
Apr 18, 2011 | 6.320 | 6.350 | 6.150 | 6.340 | 400,292 | +0.02(+0.32%) |
Apr 15, 2011 | 6.210 | 6.320 | 6.100 | 6.320 | 482,236 | +0.11(+1.77%) |
Apr 14, 2011 | 6.320 | 6.330 | 6.200 | 6.210 | 312,105 | -0.08(-1.27%) |
Apr 13, 2011 | 6.310 | 6.330 | 6.210 | 6.290 | 237,370 | +0.03(+0.48%) |
Apr 12, 2011 | 6.360 | 6.370 | 6.180 | 6.260 | 301,442 | -0.12(-1.88%) |
Apr 11, 2011 | 6.480 | 6.480 | 6.210 | 6.380 | 273,326 | -0.06(-0.93%) |
Apr 08, 2011 | 6.570 | 6.600 | 6.390 | 6.440 | 338,145 | +0.00(+0.00%) |
Apr 07, 2011 | 6.480 | 6.540 | 6.400 | 6.440 | 168,751 | -0.06(-0.92%) |
Apr 06, 2011 | 6.490 | 6.540 | 6.360 | 6.500 | 633,227 | +0.07(+1.09%) |
Apr 05, 2011 | 6.330 | 6.520 | 6.250 | 6.430 | 533,386 | +0.08(+1.26%) |
Apr 04, 2011 | 6.380 | 6.440 | 6.235 | 6.350 | 268,836 | -0.04(-0.63%) |
Apr 01, 2011 | 6.300 | 6.430 | 6.160 | 6.390 | 383,373 | +0.06(+0.95%) |
Mar 31, 2011 | 6.340 | 6.365 | 6.160 | 6.330 | 315,834 | +0.10(+1.61%) |
Mar 30, 2011 | 6.250 | 6.310 | 6.080 | 6.230 | 276,294 | +0.01(+0.16%) |
Mar 29, 2011 | 6.280 | 6.280 | 6.100 | 6.220 | 348,824 | -0.03(-0.48%) |
Mar 28, 2011 | 6.390 | 6.460 | 6.150 | 6.250 | 376,147 | -0.01(-0.16%) |
Mar 25, 2011 | 6.440 | 6.440 | 6.150 | 6.260 | 195,518 | -0.01(-0.16%) |
Mar 24, 2011 | 6.420 | 6.450 | 6.250 | 6.270 | 452,814 | -0.15(-2.34%) |
Mar 23, 2011 | 6.510 | 6.520 | 6.280 | 6.420 | 553,307 | -0.04(-0.62%) |
Mar 22, 2011 | 6.460 | 6.490 | 6.310 | 6.460 | 168,692 | -0.03(-0.46%) |
Mar 21, 2011 | 6.420 | 6.510 | 6.360 | 6.490 | 255,732 | +0.22(+3.51%) |
Mar 18, 2011 | 6.520 | 6.600 | 6.270 | 6.270 | 954,089 | -0.21(-3.24%) |
Mar 17, 2011 | 6.390 | 6.760 | 6.330 | 6.480 | 871,978 | +0.04(+0.62%) |
Mar 16, 2011 | 6.370 | 6.490 | 6.200 | 6.440 | 711,971 | +0.03(+0.47%) |
Mar 15, 2011 | 6.140 | 6.410 | 6.120 | 6.410 | 562,967 | +0.06(+0.94%) |
Mar 14, 2011 | 6.360 | 6.380 | 6.180 | 6.350 | 208,799 | -0.03(-0.47%) |
Mar 11, 2011 | 6.180 | 6.420 | 6.180 | 6.380 | 266,707 | +0.09(+1.43%) |
Mar 10, 2011 | 6.380 | 6.570 | 6.260 | 6.290 | 442,410 | -0.31(-4.70%) |
Mar 09, 2011 | 6.590 | 6.600 | 6.420 | 6.600 | 315,427 | +0.05(+0.76%) |
Mar 08, 2011 | 6.380 | 6.590 | 6.230 | 6.550 | 574,300 | +0.20(+3.15%) |
Mar 07, 2011 | 6.510 | 6.600 | 6.280 | 6.350 | 468,112 | -0.15(-2.31%) |
Mar 04, 2011 | 6.500 | 6.670 | 6.430 | 6.500 | 840,141 | -0.06(-0.91%) |
Mar 03, 2011 | 6.450 | 6.750 | 6.450 | 6.560 | 778,710 | -0.03(-0.46%) |
Mar 02, 2011 | 6.840 | 6.880 | 6.520 | 6.590 | 837,247 | -0.26(-3.80%) |