Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.258 | 7.263 | 7.191 | 7.191 | 118,893 | -0.07(-0.99%) |
May 23, 2011 | 7.248 | 7.273 | 7.232 | 7.263 | 126,780 | +0.01(+0.14%) |
May 20, 2011 | 7.207 | 7.253 | 7.207 | 7.253 | 145,785 | +0.03(+0.43%) |
May 19, 2011 | 7.212 | 7.243 | 7.207 | 7.222 | 84,352 | +0.02(+0.21%) |
May 18, 2011 | 7.217 | 7.248 | 7.207 | 7.207 | 99,200 | -0.01(-0.07%) |
May 17, 2011 | 7.217 | 7.232 | 7.201 | 7.212 | 107,938 | -0.01(-0.07%) |
May 16, 2011 | 7.186 | 7.222 | 7.176 | 7.217 | 78,569 | +0.04(+0.57%) |
May 13, 2011 | 7.176 | 7.191 | 7.155 | 7.176 | 121,529 | +0.02(+0.31%) |
May 12, 2011 | 7.176 | 7.181 | 7.124 | 7.154 | 140,181 | -0.01(-0.15%) |
May 11, 2011 | 7.160 | 7.165 | 7.144 | 7.165 | 96,863 | +0.02(+0.21%) |
May 10, 2011 | 7.144 | 7.154 | 7.124 | 7.149 | 91,550 | +0.02(+0.29%) |
May 09, 2011 | 7.098 | 7.129 | 7.083 | 7.129 | 78,912 | +0.05(+0.72%) |
May 06, 2011 | 7.103 | 7.113 | 7.072 | 7.078 | 161,333 | -0.01(-0.14%) |
May 05, 2011 | 7.031 | 7.098 | 7.031 | 7.088 | 111,648 | +0.07(+0.95%) |
May 04, 2011 | 6.996 | 7.057 | 6.996 | 7.021 | 191,658 | +0.02(+0.29%) |
May 03, 2011 | 6.965 | 7.031 | 6.965 | 7.001 | 91,204 | +0.03(+0.37%) |
May 02, 2011 | 6.975 | 6.990 | 6.975 | 6.975 | 135,902 | -0.02(-0.29%) |
Apr 29, 2011 | 6.950 | 7.009 | 6.950 | 6.996 | 124,333 | +0.05(+0.66%) |
Apr 28, 2011 | 6.914 | 6.960 | 6.914 | 6.950 | 180,280 | +0.04(+0.52%) |
Apr 27, 2011 | 6.919 | 6.924 | 6.901 | 6.914 | 90,854 | +0.01(+0.15%) |
Apr 26, 2011 | 6.878 | 6.909 | 6.878 | 6.903 | 131,719 | +0.03(+0.45%) |
Apr 25, 2011 | 6.903 | 6.919 | 6.873 | 6.873 | 93,174 | -0.05(-0.67%) |
Apr 21, 2011 | 6.893 | 6.929 | 6.888 | 6.919 | 105,320 | +0.03(+0.37%) |
Apr 20, 2011 | 6.919 | 6.927 | 6.878 | 6.893 | 198,143 | -0.01(-0.21%) |
Apr 19, 2011 | 6.934 | 6.939 | 6.903 | 6.907 | 114,341 | -0.02(-0.31%) |
Apr 18, 2011 | 6.944 | 6.944 | 6.868 | 6.929 | 101,239 | -0.02(-0.29%) |
Apr 15, 2011 | 6.914 | 6.960 | 6.852 | 6.950 | 218,956 | +0.04(+0.52%) |
Apr 14, 2011 | 6.816 | 6.914 | 6.816 | 6.914 | 161,788 | +0.07(+1.05%) |
Apr 13, 2011 | 6.903 | 6.903 | 6.806 | 6.842 | 248,492 | -0.04(-0.58%) |
Apr 12, 2011 | 6.852 | 6.897 | 6.847 | 6.882 | 176,098 | -0.02(-0.22%) |
Apr 11, 2011 | 6.918 | 6.918 | 6.867 | 6.897 | 241,504 | -0.02(-0.22%) |
Apr 08, 2011 | 6.969 | 6.969 | 6.903 | 6.913 | 155,977 | -0.04(-0.59%) |
Apr 07, 2011 | 6.948 | 6.964 | 6.938 | 6.954 | 91,245 | +0.00(+0.00%) |
Apr 06, 2011 | 6.959 | 6.984 | 6.938 | 6.954 | 160,097 | +0.01(+0.07%) |
Apr 05, 2011 | 6.954 | 6.984 | 6.938 | 6.948 | 169,109 | +0.00(+0.00%) |
Apr 04, 2011 | 7.020 | 7.020 | 6.933 | 6.948 | 223,778 | -0.07(-0.94%) |
Apr 01, 2011 | 7.055 | 7.055 | 6.994 | 7.015 | 97,262 | -0.02(-0.29%) |
Mar 31, 2011 | 7.010 | 7.035 | 6.994 | 7.035 | 122,136 | +0.01(+0.15%) |
Mar 30, 2011 | 7.010 | 7.040 | 7.010 | 7.025 | 105,503 | +0.00(+0.00%) |
Mar 29, 2011 | 7.025 | 7.045 | 6.984 | 7.025 | 242,099 | -0.01(-0.07%) |
Mar 28, 2011 | 7.081 | 7.101 | 7.010 | 7.030 | 267,874 | -0.05(-0.72%) |
Mar 25, 2011 | 7.127 | 7.127 | 7.076 | 7.081 | 166,660 | -0.04(-0.57%) |
Mar 24, 2011 | 7.117 | 7.167 | 7.111 | 7.122 | 156,308 | -0.03(-0.36%) |
Mar 23, 2011 | 7.055 | 7.162 | 7.045 | 7.147 | 175,346 | +0.09(+1.28%) |
Mar 22, 2011 | 7.106 | 7.109 | 7.035 | 7.057 | 137,540 | -0.04(-0.56%) |
Mar 21, 2011 | 7.096 | 7.109 | 7.066 | 7.096 | 183,110 | -0.05(-0.64%) |
Mar 18, 2011 | 7.203 | 7.203 | 7.142 | 7.142 | 141,132 | -0.02(-0.21%) |
Mar 17, 2011 | 7.167 | 7.178 | 7.137 | 7.157 | 111,712 | +0.02(+0.21%) |
Mar 16, 2011 | 7.229 | 7.257 | 7.127 | 7.142 | 157,457 | -0.07(-0.92%) |
Mar 15, 2011 | 7.229 | 7.280 | 7.203 | 7.208 | 241,919 | -0.07(-0.98%) |
Mar 14, 2011 | 7.254 | 7.305 | 7.239 | 7.280 | 243,605 | +0.02(+0.24%) |
Mar 11, 2011 | 7.274 | 7.274 | 7.223 | 7.262 | 231,891 | +0.02(+0.26%) |
Mar 10, 2011 | 7.197 | 7.243 | 7.172 | 7.243 | 137,906 | +0.02(+0.28%) |
Mar 09, 2011 | 7.192 | 7.243 | 7.172 | 7.223 | 201,749 | +0.03(+0.42%) |
Mar 08, 2011 | 7.127 | 7.192 | 7.121 | 7.192 | 173,486 | +0.06(+0.85%) |
Mar 07, 2011 | 7.096 | 7.132 | 7.071 | 7.132 | 127,173 | +0.02(+0.29%) |
Mar 04, 2011 | 7.111 | 7.116 | 7.066 | 7.111 | 207,045 | -0.02(-0.21%) |
Mar 03, 2011 | 7.172 | 7.172 | 7.121 | 7.127 | 130,214 | -0.03(-0.42%) |
Mar 02, 2011 | 7.167 | 7.182 | 7.157 | 7.157 | 164,507 | -0.02(-0.28%) |