Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.099 | 7.640 | 7.070 | 7.510 | 37,213 | +0.29(+4.02%) |
May 23, 2011 | 7.190 | 7.290 | 7.100 | 7.220 | 11,863 | -0.02(-0.28%) |
May 20, 2011 | 7.210 | 7.240 | 7.100 | 7.240 | 12,922 | +0.06(+0.84%) |
May 19, 2011 | 7.160 | 7.270 | 7.065 | 7.180 | 16,321 | -0.08(-1.10%) |
May 18, 2011 | 6.962 | 7.270 | 6.900 | 7.260 | 25,336 | +0.28(+4.01%) |
May 17, 2011 | 6.420 | 7.100 | 6.420 | 6.980 | 24,455 | +0.46(+7.06%) |
May 16, 2011 | 6.880 | 6.880 | 6.350 | 6.520 | 28,519 | -0.24(-3.55%) |
May 13, 2011 | 6.350 | 6.920 | 6.250 | 6.760 | 24,860 | +0.37(+5.79%) |
May 12, 2011 | 6.430 | 6.450 | 6.190 | 6.390 | 42,236 | -0.02(-0.23%) |
May 11, 2011 | 6.850 | 6.864 | 6.370 | 6.405 | 92,591 | -0.45(-6.56%) |
May 10, 2011 | 6.980 | 7.060 | 6.770 | 6.855 | 26,623 | -0.08(-1.22%) |
May 09, 2011 | 7.290 | 7.380 | 6.800 | 6.940 | 71,556 | -0.33(-4.54%) |
May 06, 2011 | 7.370 | 7.370 | 7.230 | 7.270 | 12,800 | +0.06(+0.83%) |
May 05, 2011 | 7.340 | 7.500 | 7.120 | 7.210 | 43,692 | -0.14(-1.90%) |
May 04, 2011 | 7.480 | 7.480 | 7.270 | 7.350 | 17,697 | -0.10(-1.34%) |
May 03, 2011 | 7.140 | 7.450 | 7.060 | 7.450 | 16,574 | +0.33(+4.63%) |
May 02, 2011 | 7.190 | 7.340 | 7.000 | 7.120 | 36,027 | -0.08(-1.11%) |
Apr 29, 2011 | 7.460 | 7.460 | 7.200 | 7.200 | 44,800 | -0.20(-2.70%) |
Apr 28, 2011 | 7.000 | 7.440 | 6.750 | 7.400 | 23,729 | +0.43(+6.17%) |
Apr 27, 2011 | 7.120 | 7.380 | 6.970 | 6.970 | 56,198 | -0.07(-0.99%) |
Apr 26, 2011 | 7.290 | 7.330 | 7.000 | 7.040 | 80,658 | -0.26(-3.56%) |
Apr 25, 2011 | 7.380 | 7.390 | 7.280 | 7.300 | 10,711 | -0.09(-1.28%) |
Apr 21, 2011 | 7.470 | 7.470 | 7.350 | 7.395 | 19,613 | +0.02(+0.34%) |
Apr 20, 2011 | 7.490 | 7.500 | 7.260 | 7.370 | 36,953 | +0.03(+0.41%) |
Apr 19, 2011 | 7.170 | 7.380 | 7.040 | 7.340 | 17,412 | +0.13(+1.80%) |
Apr 18, 2011 | 7.180 | 7.250 | 7.090 | 7.210 | 13,497 | +0.01(+0.14%) |
Apr 15, 2011 | 7.390 | 7.400 | 7.180 | 7.200 | 38,229 | -0.10(-1.37%) |
Apr 14, 2011 | 7.180 | 7.360 | 7.180 | 7.300 | 22,767 | +0.06(+0.83%) |
Apr 13, 2011 | 7.260 | 7.260 | 7.000 | 7.240 | 26,262 | +0.16(+2.26%) |
Apr 12, 2011 | 6.900 | 7.080 | 6.840 | 7.080 | 48,594 | +0.18(+2.61%) |
Apr 11, 2011 | 6.830 | 7.070 | 6.791 | 6.900 | 29,326 | +0.00(+0.00%) |
Apr 08, 2011 | 6.920 | 6.930 | 6.860 | 6.900 | 11,300 | +0.04(+0.58%) |
Apr 07, 2011 | 7.000 | 7.040 | 6.860 | 6.860 | 14,460 | -0.02(-0.29%) |
Apr 06, 2011 | 6.870 | 7.040 | 6.771 | 6.880 | 18,900 | +0.10(+1.47%) |
Apr 05, 2011 | 6.920 | 6.920 | 6.660 | 6.780 | 29,704 | -0.01(-0.15%) |
Apr 04, 2011 | 6.850 | 6.990 | 6.750 | 6.790 | 13,925 | -0.02(-0.29%) |
Apr 01, 2011 | 7.170 | 7.170 | 6.740 | 6.810 | 18,236 | -0.28(-3.95%) |
Mar 31, 2011 | 7.000 | 7.170 | 6.780 | 7.090 | 96,864 | +0.03(+0.42%) |
Mar 30, 2011 | 6.450 | 7.462 | 6.450 | 7.060 | 136,349 | +0.69(+10.83%) |
Mar 29, 2011 | 6.340 | 6.370 | 6.280 | 6.370 | 13,642 | +0.07(+1.11%) |
Mar 28, 2011 | 6.290 | 6.340 | 6.280 | 6.300 | 9,515 | +0.02(+0.32%) |
Mar 25, 2011 | 6.200 | 6.280 | 6.200 | 6.280 | 9,469 | +0.08(+1.29%) |
Mar 24, 2011 | 6.100 | 6.260 | 6.100 | 6.200 | 13,894 | +0.03(+0.49%) |
Mar 23, 2011 | 6.080 | 6.190 | 6.080 | 6.170 | 13,461 | +0.03(+0.49%) |
Mar 22, 2011 | 6.106 | 6.140 | 5.990 | 6.140 | 3,900 | +0.03(+0.49%) |
Mar 21, 2011 | 6.060 | 6.180 | 5.950 | 6.110 | 7,016 | +0.11(+1.85%) |
Mar 18, 2011 | 5.800 | 6.000 | 5.800 | 5.999 | 9,400 | +0.25(+4.33%) |
Mar 17, 2011 | 5.870 | 5.870 | 5.660 | 5.750 | 5,333 | +0.00(+0.00%) |
Mar 16, 2011 | 5.930 | 5.960 | 5.670 | 5.750 | 15,384 | -0.24(-4.01%) |
Mar 15, 2011 | 5.910 | 5.990 | 5.810 | 5.990 | 8,270 | +0.07(+1.18%) |
Mar 14, 2011 | 6.100 | 6.100 | 5.920 | 5.920 | 6,100 | -0.21(-3.43%) |
Mar 11, 2011 | 6.150 | 6.150 | 6.020 | 6.130 | 13,620 | +0.10(+1.66%) |
Mar 10, 2011 | 5.890 | 6.089 | 5.830 | 6.030 | 15,639 | +0.14(+2.38%) |
Mar 09, 2011 | 5.710 | 5.910 | 5.710 | 5.890 | 15,888 | +0.08(+1.38%) |
Mar 08, 2011 | 5.850 | 5.890 | 5.710 | 5.810 | 8,371 | -0.04(-0.68%) |
Mar 07, 2011 | 6.060 | 6.060 | 5.540 | 5.850 | 955,630 | -0.15(-2.50%) |
Mar 04, 2011 | 6.000 | 6.110 | 6.000 | 6.000 | 34,339 | -0.12(-1.96%) |
Mar 03, 2011 | 6.140 | 6.180 | 6.120 | 6.120 | 10,100 | -0.04(-0.65%) |
Mar 02, 2011 | 6.050 | 6.229 | 6.050 | 6.160 | 5,100 | +0.10(+1.65%) |