Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.334 | 6.334 | 6.254 | 6.278 | 3,003 | -0.06(-0.88%) |
May 23, 2011 | 6.349 | 6.349 | 6.215 | 6.334 | 16,293 | -0.02(-0.37%) |
May 20, 2011 | 6.437 | 6.460 | 6.357 | 6.357 | 17,548 | -0.09(-1.35%) |
May 19, 2011 | 6.460 | 6.460 | 6.349 | 6.444 | 5,757 | -0.01(-0.12%) |
May 18, 2011 | 6.397 | 6.547 | 6.365 | 6.452 | 12,652 | +0.12(+1.87%) |
May 17, 2011 | 5.938 | 6.468 | 5.867 | 6.334 | 42,892 | +0.31(+5.13%) |
May 16, 2011 | 6.246 | 6.325 | 6.001 | 6.025 | 15,137 | -0.29(-4.63%) |
May 13, 2011 | 6.507 | 6.547 | 6.262 | 6.317 | 38,639 | -0.21(-3.15%) |
May 12, 2011 | 6.784 | 6.784 | 6.523 | 6.523 | 28,209 | -0.28(-4.18%) |
May 11, 2011 | 7.337 | 7.360 | 6.808 | 6.808 | 18,341 | -0.51(-7.02%) |
May 10, 2011 | 7.171 | 7.377 | 7.171 | 7.322 | 8,334 | -0.13(-1.70%) |
May 09, 2011 | 7.353 | 7.464 | 7.353 | 7.448 | 5,059 | +0.09(+1.29%) |
May 06, 2011 | 7.543 | 7.543 | 7.345 | 7.353 | 4,306 | -0.12(-1.59%) |
May 05, 2011 | 7.416 | 7.543 | 7.393 | 7.472 | 4,190 | +0.05(+0.64%) |
May 04, 2011 | 7.430 | 7.448 | 7.353 | 7.424 | 5,115 | +0.01(+0.11%) |
May 03, 2011 | 7.527 | 7.646 | 7.369 | 7.416 | 18,106 | -0.16(-2.09%) |
May 02, 2011 | 7.519 | 7.662 | 7.456 | 7.575 | 3,675 | -0.08(-1.03%) |
Apr 29, 2011 | 7.519 | 7.669 | 7.519 | 7.654 | 5,717 | +0.06(+0.83%) |
Apr 28, 2011 | 7.614 | 7.701 | 7.559 | 7.590 | 14,630 | -0.11(-1.44%) |
Apr 27, 2011 | 7.669 | 7.709 | 7.511 | 7.701 | 29,377 | -0.01(-0.10%) |
Apr 26, 2011 | 8.017 | 8.017 | 7.709 | 7.709 | 11,927 | -0.21(-2.60%) |
Apr 25, 2011 | 7.986 | 8.057 | 7.832 | 7.915 | 6,703 | -0.13(-1.67%) |
Apr 21, 2011 | 7.994 | 8.057 | 7.986 | 8.049 | 6,323 | +0.06(+0.69%) |
Apr 20, 2011 | 7.962 | 8.049 | 7.907 | 7.994 | 13,391 | +0.16(+2.02%) |
Apr 19, 2011 | 7.756 | 7.891 | 7.733 | 7.836 | 2,590 | +0.10(+1.33%) |
Apr 18, 2011 | 7.717 | 7.788 | 7.669 | 7.733 | 11,193 | -0.23(-2.88%) |
Apr 15, 2011 | 7.875 | 8.073 | 7.875 | 7.962 | 16,818 | +0.13(+1.61%) |
Apr 14, 2011 | 7.843 | 7.922 | 7.764 | 7.836 | 5,891 | +0.02(+0.30%) |
Apr 13, 2011 | 7.725 | 7.922 | 7.725 | 7.812 | 6,258 | -0.09(-1.10%) |
Apr 12, 2011 | 7.709 | 7.938 | 7.709 | 7.899 | 32,712 | +0.19(+2.46%) |
Apr 11, 2011 | 7.677 | 7.780 | 7.669 | 7.709 | 48,910 | +0.00(+0.00%) |
Apr 08, 2011 | 7.756 | 7.756 | 7.694 | 7.709 | 33,607 | -0.09(-1.12%) |
Apr 07, 2011 | 7.828 | 7.828 | 7.756 | 7.796 | 4,438 | +0.09(+1.13%) |
Apr 06, 2011 | 7.662 | 7.788 | 7.662 | 7.709 | 32,788 | +0.00(+0.00%) |
Apr 05, 2011 | 7.662 | 7.772 | 7.662 | 7.709 | 17,791 | +0.00(+0.00%) |
Apr 04, 2011 | 7.646 | 7.820 | 7.646 | 7.709 | 9,738 | +0.00(+0.00%) |
Apr 01, 2011 | 7.749 | 7.812 | 7.677 | 7.709 | 28,336 | +0.00(+0.00%) |
Mar 31, 2011 | 7.851 | 7.930 | 7.709 | 7.709 | 40,589 | -0.27(-3.37%) |
Mar 30, 2011 | 7.986 | 8.017 | 7.907 | 7.978 | 4,236 | +0.02(+0.30%) |
Mar 29, 2011 | 7.843 | 8.025 | 7.812 | 7.954 | 6,197 | +0.15(+1.92%) |
Mar 28, 2011 | 7.812 | 7.850 | 7.630 | 7.804 | 8,509 | -0.03(-0.40%) |
Mar 25, 2011 | 7.875 | 7.875 | 7.709 | 7.836 | 1,960 | +0.01(+0.10%) |
Mar 24, 2011 | 7.915 | 7.915 | 7.448 | 7.828 | 28,136 | -0.15(-1.88%) |
Mar 23, 2011 | 7.907 | 7.986 | 7.828 | 7.978 | 3,972 | +0.07(+0.90%) |
Mar 22, 2011 | 7.749 | 7.946 | 7.749 | 7.907 | 9,188 | +0.03(+0.40%) |
Mar 21, 2011 | 7.788 | 7.875 | 7.741 | 7.875 | 6,037 | +0.07(+0.91%) |
Mar 18, 2011 | 7.622 | 7.820 | 7.597 | 7.804 | 29,826 | +0.19(+2.55%) |
Mar 17, 2011 | 7.590 | 7.630 | 7.559 | 7.610 | 9,130 | +0.04(+0.52%) |
Mar 16, 2011 | 7.582 | 7.646 | 7.535 | 7.571 | 4,295 | -0.01(-0.16%) |
Mar 15, 2011 | 7.630 | 7.677 | 7.552 | 7.582 | 6,696 | -0.09(-1.24%) |
Mar 14, 2011 | 7.669 | 7.804 | 7.630 | 7.677 | 3,954 | -0.13(-1.72%) |
Mar 11, 2011 | 7.725 | 7.828 | 7.725 | 7.812 | 813 | -0.02(-0.20%) |
Mar 10, 2011 | 7.725 | 7.828 | 7.709 | 7.828 | 17,778 | +0.08(+1.01%) |
Mar 09, 2011 | 7.756 | 7.828 | 7.718 | 7.749 | 2,301 | -0.05(-0.70%) |
Mar 08, 2011 | 7.693 | 7.812 | 7.671 | 7.804 | 3,467 | +0.09(+1.16%) |
Mar 07, 2011 | 7.780 | 7.796 | 7.701 | 7.715 | 24,203 | -0.04(-0.54%) |
Mar 04, 2011 | 7.828 | 7.875 | 7.756 | 7.756 | 3,203 | -0.04(-0.51%) |
Mar 03, 2011 | 7.721 | 7.875 | 7.717 | 7.796 | 6,985 | -0.06(-0.70%) |
Mar 02, 2011 | 7.638 | 7.856 | 7.638 | 7.851 | 5,367 | +0.18(+2.37%) |