Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.827 | 7.827 | 7.580 | 7.637 | 213,575 | -0.12(-1.60%) |
May 23, 2011 | 7.647 | 7.826 | 7.627 | 7.761 | 165,107 | -0.09(-1.09%) |
May 20, 2011 | 7.818 | 7.904 | 7.770 | 7.846 | 331,216 | -0.03(-0.36%) |
May 19, 2011 | 7.923 | 7.932 | 7.808 | 7.875 | 287,670 | +0.02(+0.24%) |
May 18, 2011 | 7.837 | 7.923 | 7.789 | 7.856 | 297,821 | +0.04(+0.49%) |
May 17, 2011 | 7.523 | 7.951 | 7.447 | 7.818 | 234,929 | +0.27(+3.53%) |
May 16, 2011 | 7.751 | 7.913 | 7.551 | 7.551 | 173,454 | -0.23(-3.00%) |
May 13, 2011 | 7.951 | 7.980 | 7.770 | 7.785 | 196,451 | -0.13(-1.62%) |
May 12, 2011 | 7.837 | 7.999 | 7.694 | 7.913 | 358,440 | +0.10(+1.34%) |
May 11, 2011 | 7.637 | 7.866 | 7.618 | 7.808 | 323,313 | +0.05(+0.61%) |
May 10, 2011 | 7.618 | 7.808 | 7.599 | 7.761 | 400,846 | +0.08(+0.99%) |
May 09, 2011 | 7.189 | 7.808 | 7.161 | 7.685 | 487,990 | +0.05(+0.62%) |
May 06, 2011 | 7.618 | 7.856 | 7.494 | 7.637 | 1,260,892 | +0.87(+12.80%) |
May 05, 2011 | 6.618 | 6.904 | 6.599 | 6.770 | 182,061 | +0.11(+1.72%) |
May 04, 2011 | 6.913 | 6.913 | 6.628 | 6.656 | 111,970 | -0.17(-2.51%) |
May 03, 2011 | 6.904 | 6.980 | 6.751 | 6.828 | 129,663 | -0.09(-1.24%) |
May 02, 2011 | 6.989 | 7.104 | 6.885 | 6.913 | 227,543 | +0.02(+0.28%) |
Apr 29, 2011 | 6.713 | 6.951 | 6.675 | 6.894 | 394,157 | +0.19(+2.84%) |
Apr 28, 2011 | 6.599 | 6.713 | 6.590 | 6.704 | 546,533 | -0.05(-0.71%) |
Apr 27, 2011 | 6.942 | 6.942 | 6.723 | 6.751 | 385,271 | -0.14(-2.07%) |
Apr 26, 2011 | 6.799 | 7.013 | 6.789 | 6.894 | 217,590 | +0.11(+1.69%) |
Apr 25, 2011 | 6.789 | 6.847 | 6.628 | 6.780 | 146,783 | +0.02(+0.28%) |
Apr 21, 2011 | 6.856 | 6.856 | 6.599 | 6.761 | 84,994 | -0.02(-0.28%) |
Apr 20, 2011 | 6.704 | 6.856 | 6.704 | 6.780 | 86,320 | +0.21(+3.19%) |
Apr 19, 2011 | 6.675 | 6.694 | 6.494 | 6.570 | 82,676 | -0.06(-0.86%) |
Apr 18, 2011 | 6.713 | 6.732 | 6.475 | 6.628 | 107,666 | -0.23(-3.33%) |
Apr 15, 2011 | 6.818 | 6.894 | 6.628 | 6.856 | 91,621 | +0.01(+0.14%) |
Apr 14, 2011 | 6.675 | 6.913 | 6.666 | 6.847 | 75,118 | +0.06(+0.84%) |
Apr 13, 2011 | 6.913 | 6.923 | 6.618 | 6.789 | 144,407 | -0.09(-1.25%) |
Apr 12, 2011 | 7.018 | 7.094 | 6.856 | 6.875 | 125,778 | -0.20(-2.76%) |
Apr 11, 2011 | 7.028 | 7.189 | 6.999 | 7.070 | 66,291 | +0.02(+0.34%) |
Apr 08, 2011 | 7.370 | 7.389 | 7.009 | 7.047 | 139,161 | -0.32(-4.39%) |
Apr 07, 2011 | 7.313 | 7.475 | 7.237 | 7.370 | 116,172 | +0.10(+1.44%) |
Apr 06, 2011 | 6.989 | 7.313 | 6.951 | 7.266 | 176,972 | +0.31(+4.52%) |
Apr 05, 2011 | 6.875 | 7.028 | 6.866 | 6.951 | 92,564 | +0.04(+0.55%) |
Apr 04, 2011 | 7.056 | 7.237 | 6.875 | 6.913 | 187,981 | -0.22(-3.07%) |
Apr 01, 2011 | 7.351 | 7.389 | 7.104 | 7.132 | 282,707 | -0.12(-1.71%) |
Mar 31, 2011 | 7.294 | 7.437 | 7.256 | 7.256 | 157,095 | -0.05(-0.65%) |
Mar 30, 2011 | 6.989 | 7.332 | 6.837 | 7.304 | 513,983 | +0.33(+4.78%) |
Mar 29, 2011 | 6.504 | 6.970 | 6.466 | 6.970 | 306,227 | +0.49(+7.49%) |
Mar 28, 2011 | 6.437 | 6.570 | 6.437 | 6.485 | 130,433 | +0.06(+0.89%) |
Mar 25, 2011 | 6.390 | 6.599 | 6.323 | 6.428 | 171,424 | +0.05(+0.75%) |
Mar 24, 2011 | 6.428 | 6.580 | 6.247 | 6.380 | 161,908 | -0.01(-0.15%) |
Mar 23, 2011 | 6.332 | 6.409 | 6.209 | 6.390 | 130,163 | +0.07(+1.05%) |
Mar 22, 2011 | 6.437 | 6.447 | 6.285 | 6.323 | 89,249 | -0.12(-1.92%) |
Mar 21, 2011 | 6.380 | 6.504 | 6.294 | 6.447 | 143,478 | +0.13(+2.11%) |
Mar 18, 2011 | 6.285 | 6.313 | 6.209 | 6.313 | 155,583 | +0.11(+1.84%) |
Mar 17, 2011 | 6.313 | 6.313 | 6.142 | 6.199 | 137,907 | +0.03(+0.46%) |
Mar 16, 2011 | 6.380 | 6.418 | 6.066 | 6.171 | 238,005 | -0.16(-2.56%) |
Mar 15, 2011 | 6.056 | 6.437 | 5.904 | 6.332 | 2,036,073 | +0.04(+0.61%) |
Mar 14, 2011 | 6.599 | 6.685 | 6.123 | 6.294 | 370,307 | -0.29(-4.34%) |
Mar 11, 2011 | 6.856 | 6.856 | 6.323 | 6.580 | 293,501 | +0.11(+1.77%) |
Mar 10, 2011 | 6.466 | 6.485 | 6.285 | 6.466 | 167,844 | -0.14(-2.16%) |
Mar 09, 2011 | 6.704 | 6.761 | 6.542 | 6.609 | 57,643 | -0.08(-1.17%) |
Mar 08, 2011 | 6.390 | 6.742 | 6.285 | 6.687 | 104,733 | +0.30(+4.66%) |
Mar 07, 2011 | 6.494 | 6.523 | 6.161 | 6.390 | 186,737 | -0.18(-2.75%) |
Mar 04, 2011 | 6.647 | 6.647 | 6.456 | 6.570 | 53,440 | -0.10(-1.43%) |
Mar 03, 2011 | 6.609 | 6.761 | 6.609 | 6.666 | 119,652 | +0.12(+1.89%) |
Mar 02, 2011 | 6.418 | 6.618 | 6.390 | 6.542 | 84,007 | +0.10(+1.48%) |