Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.895 | 6.909 | 6.737 | 6.772 | 165,654 | -0.10(-1.40%) |
May 23, 2011 | 6.710 | 6.957 | 6.710 | 6.868 | 151,494 | -0.02(-0.30%) |
May 20, 2011 | 6.854 | 7.046 | 6.847 | 6.888 | 173,157 | +0.02(+0.30%) |
May 19, 2011 | 6.943 | 6.950 | 6.779 | 6.868 | 105,074 | -0.01(-0.20%) |
May 18, 2011 | 6.895 | 6.923 | 6.785 | 6.882 | 121,208 | +0.00(+0.00%) |
May 17, 2011 | 6.991 | 7.015 | 6.779 | 6.882 | 224,685 | -0.12(-1.67%) |
May 16, 2011 | 7.177 | 7.211 | 6.991 | 6.998 | 181,583 | -0.20(-2.76%) |
May 13, 2011 | 7.355 | 7.375 | 7.190 | 7.197 | 79,333 | -0.14(-1.87%) |
May 12, 2011 | 7.142 | 7.389 | 7.122 | 7.334 | 77,305 | +0.14(+1.91%) |
May 11, 2011 | 7.327 | 7.348 | 7.108 | 7.197 | 115,031 | -0.15(-2.05%) |
May 10, 2011 | 7.369 | 7.369 | 7.204 | 7.348 | 69,538 | +0.03(+0.37%) |
May 09, 2011 | 7.190 | 7.348 | 7.183 | 7.321 | 105,992 | +0.11(+1.52%) |
May 06, 2011 | 7.300 | 7.362 | 7.184 | 7.211 | 90,862 | +0.01(+0.19%) |
May 05, 2011 | 7.163 | 7.355 | 7.149 | 7.197 | 143,404 | -0.01(-0.10%) |
May 04, 2011 | 7.238 | 7.279 | 7.177 | 7.204 | 150,769 | -0.01(-0.10%) |
May 03, 2011 | 7.252 | 7.437 | 7.190 | 7.211 | 139,984 | -0.05(-0.66%) |
May 02, 2011 | 7.307 | 7.307 | 7.245 | 7.259 | 172,212 | -0.06(-0.84%) |
Apr 29, 2011 | 7.424 | 7.478 | 7.307 | 7.321 | 341,426 | -0.07(-0.93%) |
Apr 28, 2011 | 7.485 | 7.506 | 7.334 | 7.389 | 247,571 | -0.10(-1.28%) |
Apr 27, 2011 | 7.300 | 7.547 | 7.266 | 7.485 | 291,552 | +0.19(+2.63%) |
Apr 26, 2011 | 7.019 | 7.300 | 6.991 | 7.293 | 148,016 | +0.31(+4.42%) |
Apr 25, 2011 | 6.991 | 6.998 | 6.895 | 6.984 | 141,339 | +0.00(+0.00%) |
Apr 21, 2011 | 6.895 | 7.012 | 6.772 | 6.984 | 154,396 | +0.12(+1.70%) |
Apr 20, 2011 | 6.971 | 6.971 | 6.813 | 6.868 | 254,031 | +0.06(+0.91%) |
Apr 19, 2011 | 6.861 | 6.882 | 6.751 | 6.806 | 104,641 | -0.05(-0.70%) |
Apr 18, 2011 | 6.731 | 6.861 | 6.717 | 6.854 | 144,669 | +0.00(+0.00%) |
Apr 15, 2011 | 6.827 | 6.888 | 6.751 | 6.854 | 146,840 | +0.01(+0.10%) |
Apr 14, 2011 | 6.751 | 6.868 | 6.731 | 6.847 | 106,921 | +0.00(+0.00%) |
Apr 13, 2011 | 6.861 | 6.861 | 6.731 | 6.847 | 138,255 | +0.01(+0.20%) |
Apr 12, 2011 | 6.861 | 6.991 | 6.833 | 6.833 | 96,995 | -0.10(-1.48%) |
Apr 11, 2011 | 6.998 | 7.005 | 6.820 | 6.936 | 138,772 | -0.05(-0.78%) |
Apr 08, 2011 | 7.218 | 7.259 | 6.964 | 6.991 | 104,073 | -0.17(-2.39%) |
Apr 07, 2011 | 7.314 | 7.375 | 7.149 | 7.163 | 176,305 | -0.16(-2.16%) |
Apr 06, 2011 | 7.149 | 7.348 | 7.101 | 7.321 | 197,490 | +0.11(+1.52%) |
Apr 05, 2011 | 7.019 | 7.307 | 6.984 | 7.211 | 248,935 | +0.16(+2.34%) |
Apr 04, 2011 | 6.861 | 7.074 | 6.840 | 7.046 | 141,956 | +0.21(+3.01%) |
Apr 01, 2011 | 6.861 | 6.899 | 6.779 | 6.840 | 169,953 | +0.03(+0.40%) |
Mar 31, 2011 | 6.820 | 6.861 | 6.744 | 6.813 | 172,929 | -0.01(-0.20%) |
Mar 30, 2011 | 6.573 | 6.861 | 6.525 | 6.827 | 166,699 | +0.31(+4.74%) |
Mar 29, 2011 | 6.442 | 6.538 | 6.394 | 6.518 | 163,955 | +0.10(+1.50%) |
Mar 28, 2011 | 6.456 | 6.504 | 6.422 | 6.422 | 100,356 | -0.01(-0.11%) |
Mar 25, 2011 | 6.497 | 6.538 | 6.415 | 6.429 | 120,117 | -0.03(-0.53%) |
Mar 24, 2011 | 6.696 | 6.696 | 6.388 | 6.463 | 140,000 | -0.19(-2.89%) |
Mar 23, 2011 | 6.607 | 6.703 | 6.566 | 6.655 | 123,143 | +0.02(+0.31%) |
Mar 22, 2011 | 6.683 | 6.772 | 6.559 | 6.635 | 94,358 | -0.02(-0.31%) |
Mar 21, 2011 | 6.676 | 6.676 | 6.593 | 6.655 | 149,355 | +0.21(+3.19%) |
Mar 18, 2011 | 6.442 | 6.484 | 6.408 | 6.449 | 196,820 | +0.09(+1.40%) |
Mar 17, 2011 | 6.621 | 6.621 | 6.353 | 6.360 | 76,192 | -0.11(-1.70%) |
Mar 16, 2011 | 6.381 | 6.538 | 6.381 | 6.470 | 167,735 | +0.08(+1.18%) |
Mar 15, 2011 | 6.346 | 6.422 | 6.326 | 6.394 | 155,543 | -0.10(-1.58%) |
Mar 14, 2011 | 6.532 | 6.648 | 6.442 | 6.497 | 47,760 | -0.12(-1.76%) |
Mar 11, 2011 | 6.552 | 6.696 | 6.545 | 6.614 | 106,068 | +0.03(+0.42%) |
Mar 10, 2011 | 6.655 | 6.669 | 6.552 | 6.586 | 153,313 | -0.17(-2.54%) |
Mar 09, 2011 | 6.641 | 6.790 | 6.593 | 6.758 | 62,611 | +0.12(+1.76%) |
Mar 08, 2011 | 6.586 | 6.772 | 6.559 | 6.641 | 131,765 | +0.10(+1.47%) |
Mar 07, 2011 | 6.838 | 6.838 | 6.470 | 6.545 | 187,320 | -0.26(-3.80%) |
Mar 04, 2011 | 6.879 | 6.879 | 6.634 | 6.804 | 152,999 | -0.07(-1.09%) |
Mar 03, 2011 | 6.702 | 6.981 | 6.668 | 6.879 | 541,695 | +0.28(+4.23%) |
Mar 02, 2011 | 6.641 | 6.763 | 6.470 | 6.600 | 90,822 | -0.05(-0.82%) |