Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.921 | 7.084 | 6.784 | 7.009 | 308,545 | +0.12(+1.69%) |
May 23, 2011 | 6.888 | 6.960 | 6.842 | 6.892 | 197,268 | -0.04(-0.54%) |
May 20, 2011 | 6.996 | 7.030 | 6.896 | 6.930 | 199,356 | -0.10(-1.39%) |
May 19, 2011 | 7.130 | 7.130 | 6.946 | 7.028 | 206,128 | -0.06(-0.79%) |
May 18, 2011 | 7.005 | 7.159 | 6.921 | 7.084 | 502,447 | +0.06(+0.89%) |
May 17, 2011 | 6.971 | 7.067 | 6.971 | 7.021 | 257,484 | +0.02(+0.30%) |
May 16, 2011 | 7.071 | 7.105 | 6.921 | 7.001 | 228,135 | -0.07(-0.94%) |
May 13, 2011 | 7.146 | 7.151 | 6.996 | 7.067 | 431,607 | -0.08(-1.05%) |
May 12, 2011 | 7.005 | 7.196 | 6.867 | 7.142 | 339,397 | +0.00(+0.06%) |
May 11, 2011 | 7.213 | 7.230 | 7.026 | 7.138 | 339,951 | -0.07(-0.98%) |
May 10, 2011 | 7.346 | 7.576 | 7.188 | 7.209 | 446,181 | +0.04(+0.52%) |
May 09, 2011 | 7.134 | 7.205 | 7.071 | 7.171 | 298,391 | +0.07(+0.94%) |
May 06, 2011 | 7.271 | 7.384 | 7.080 | 7.105 | 1,194,150 | +0.10(+1.37%) |
May 05, 2011 | 6.913 | 7.330 | 6.730 | 7.009 | 478,067 | +0.08(+1.20%) |
May 04, 2011 | 7.017 | 7.121 | 6.921 | 6.926 | 412,941 | -0.11(-1.54%) |
May 03, 2011 | 7.067 | 7.121 | 7.021 | 7.034 | 391,089 | -0.04(-0.59%) |
May 02, 2011 | 7.094 | 7.126 | 6.946 | 7.076 | 445,751 | +0.07(+0.95%) |
Apr 29, 2011 | 7.501 | 7.501 | 6.976 | 7.009 | 1,471,200 | -0.52(-6.92%) |
Apr 28, 2011 | 7.451 | 7.559 | 7.451 | 7.530 | 177,986 | +0.07(+0.95%) |
Apr 27, 2011 | 7.434 | 7.476 | 7.334 | 7.459 | 234,472 | +0.04(+0.51%) |
Apr 26, 2011 | 7.476 | 7.501 | 7.409 | 7.421 | 190,623 | -0.03(-0.34%) |
Apr 25, 2011 | 7.396 | 7.476 | 7.296 | 7.446 | 103,517 | -0.01(-0.11%) |
Apr 21, 2011 | 7.451 | 7.459 | 7.326 | 7.455 | 80,211 | +0.03(+0.45%) |
Apr 20, 2011 | 7.367 | 7.451 | 7.338 | 7.421 | 187,868 | +0.10(+1.31%) |
Apr 19, 2011 | 7.421 | 7.455 | 7.313 | 7.326 | 197,971 | -0.12(-1.57%) |
Apr 18, 2011 | 7.455 | 7.559 | 7.396 | 7.442 | 263,577 | -0.07(-0.89%) |
Apr 15, 2011 | 7.388 | 7.530 | 7.384 | 7.509 | 245,576 | +0.11(+1.46%) |
Apr 14, 2011 | 7.380 | 7.426 | 7.338 | 7.401 | 159,627 | -0.01(-0.17%) |
Apr 13, 2011 | 7.363 | 7.492 | 7.363 | 7.413 | 294,204 | +0.06(+0.85%) |
Apr 12, 2011 | 7.355 | 7.405 | 7.284 | 7.351 | 289,190 | -0.01(-0.17%) |
Apr 11, 2011 | 7.317 | 7.496 | 7.317 | 7.363 | 205,641 | +0.03(+0.40%) |
Apr 08, 2011 | 7.421 | 7.463 | 7.267 | 7.334 | 540,666 | -0.04(-0.51%) |
Apr 07, 2011 | 7.501 | 7.521 | 7.359 | 7.371 | 373,104 | -0.12(-1.56%) |
Apr 06, 2011 | 7.655 | 7.667 | 7.463 | 7.488 | 202,015 | +0.00(+0.06%) |
Apr 05, 2011 | 7.526 | 7.551 | 7.455 | 7.484 | 217,352 | -0.00(-0.06%) |
Apr 04, 2011 | 7.480 | 7.559 | 7.467 | 7.488 | 933,397 | +0.01(+0.11%) |
Apr 01, 2011 | 7.655 | 7.684 | 7.446 | 7.480 | 1,269,609 | +0.14(+1.93%) |
Mar 31, 2011 | 7.380 | 7.401 | 7.267 | 7.338 | 1,178,145 | -0.06(-0.79%) |
Mar 30, 2011 | 7.459 | 7.496 | 7.359 | 7.396 | 190,774 | -0.06(-0.78%) |
Mar 29, 2011 | 7.292 | 7.476 | 7.263 | 7.455 | 430,856 | +0.15(+2.05%) |
Mar 28, 2011 | 7.426 | 7.484 | 7.296 | 7.305 | 216,450 | -0.13(-1.68%) |
Mar 25, 2011 | 7.459 | 7.496 | 7.330 | 7.430 | 207,165 | +0.00(+0.06%) |
Mar 24, 2011 | 7.492 | 7.492 | 7.346 | 7.426 | 153,587 | -0.01(-0.11%) |
Mar 23, 2011 | 7.446 | 7.559 | 7.351 | 7.434 | 242,836 | -0.03(-0.45%) |
Mar 22, 2011 | 7.567 | 7.621 | 7.438 | 7.467 | 227,160 | -0.08(-1.10%) |
Mar 21, 2011 | 7.651 | 7.663 | 7.476 | 7.551 | 471,232 | +0.08(+1.06%) |
Mar 18, 2011 | 7.251 | 7.480 | 7.251 | 7.471 | 1,344,018 | +0.26(+3.58%) |
Mar 17, 2011 | 7.346 | 7.346 | 7.201 | 7.213 | 236,923 | -0.06(-0.86%) |
Mar 16, 2011 | 7.321 | 7.359 | 7.163 | 7.276 | 647,933 | -0.05(-0.68%) |
Mar 15, 2011 | 7.184 | 7.376 | 7.180 | 7.326 | 298,972 | -0.01(-0.17%) |
Mar 14, 2011 | 7.401 | 7.401 | 7.192 | 7.338 | 558,662 | -0.08(-1.01%) |
Mar 11, 2011 | 7.363 | 7.426 | 7.305 | 7.413 | 183,753 | +0.06(+0.79%) |
Mar 10, 2011 | 7.313 | 7.363 | 7.188 | 7.355 | 240,462 | -0.01(-0.11%) |
Mar 09, 2011 | 7.376 | 7.488 | 7.155 | 7.363 | 275,725 | -0.01(-0.07%) |
Mar 08, 2011 | 7.121 | 7.376 | 7.076 | 7.368 | 343,481 | +0.22(+3.11%) |
Mar 07, 2011 | 7.159 | 7.167 | 6.884 | 7.146 | 1,069,444 | -0.04(-0.52%) |
Mar 04, 2011 | 7.426 | 7.446 | 7.159 | 7.184 | 605,523 | -0.27(-3.63%) |
Mar 03, 2011 | 7.746 | 7.763 | 7.438 | 7.455 | 469,205 | -0.23(-2.98%) |
Mar 02, 2011 | 7.584 | 7.742 | 7.584 | 7.684 | 166,464 | +0.08(+1.04%) |