Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.050 | 7.050 | 6.810 | 6.820 | 259,117 | -0.18(-2.57%) |
May 23, 2011 | 6.970 | 7.130 | 6.830 | 7.000 | 315,459 | -0.07(-0.99%) |
May 20, 2011 | 7.120 | 7.250 | 6.940 | 7.070 | 542,328 | -0.10(-1.39%) |
May 19, 2011 | 7.320 | 7.380 | 7.140 | 7.170 | 382,254 | -0.11(-1.51%) |
May 18, 2011 | 7.240 | 7.350 | 7.130 | 7.280 | 413,755 | +0.03(+0.41%) |
May 17, 2011 | 7.230 | 7.400 | 7.160 | 7.250 | 459,579 | -0.05(-0.68%) |
May 16, 2011 | 7.430 | 7.550 | 7.180 | 7.300 | 360,558 | -0.17(-2.28%) |
May 13, 2011 | 7.780 | 7.810 | 7.430 | 7.470 | 178,133 | -0.29(-3.74%) |
May 12, 2011 | 7.440 | 7.760 | 7.380 | 7.760 | 259,141 | +0.23(+3.05%) |
May 11, 2011 | 7.540 | 7.650 | 7.460 | 7.530 | 213,061 | -0.08(-1.05%) |
May 10, 2011 | 7.440 | 7.650 | 7.360 | 7.610 | 261,530 | +0.18(+2.42%) |
May 09, 2011 | 7.300 | 7.490 | 7.300 | 7.430 | 191,041 | +0.12(+1.64%) |
May 06, 2011 | 7.320 | 7.410 | 7.280 | 7.310 | 274,129 | +0.06(+0.83%) |
May 05, 2011 | 7.100 | 7.530 | 7.050 | 7.250 | 336,804 | +0.07(+0.97%) |
May 04, 2011 | 7.690 | 7.870 | 7.170 | 7.180 | 425,611 | -0.49(-6.39%) |
May 03, 2011 | 7.630 | 7.790 | 7.541 | 7.670 | 304,250 | +0.03(+0.39%) |
May 02, 2011 | 7.670 | 7.790 | 7.525 | 7.640 | 267,897 | -0.05(-0.65%) |
Apr 29, 2011 | 7.880 | 7.890 | 7.660 | 7.690 | 406,974 | -0.13(-1.66%) |
Apr 28, 2011 | 7.890 | 7.890 | 7.706 | 7.820 | 472,002 | +0.03(+0.39%) |
Apr 27, 2011 | 7.630 | 7.790 | 7.590 | 7.790 | 410,340 | +0.18(+2.37%) |
Apr 26, 2011 | 7.660 | 7.790 | 7.540 | 7.610 | 332,971 | +0.02(+0.20%) |
Apr 25, 2011 | 7.640 | 7.695 | 7.540 | 7.595 | 349,185 | -0.11(-1.36%) |
Apr 21, 2011 | 7.860 | 7.860 | 7.610 | 7.700 | 374,492 | -0.06(-0.77%) |
Apr 20, 2011 | 7.630 | 7.890 | 7.600 | 7.760 | 375,455 | +0.24(+3.19%) |
Apr 19, 2011 | 7.840 | 7.840 | 7.500 | 7.520 | 351,309 | -0.24(-3.09%) |
Apr 18, 2011 | 7.620 | 7.850 | 7.410 | 7.760 | 350,012 | -0.03(-0.39%) |
Apr 15, 2011 | 7.720 | 7.830 | 7.534 | 7.790 | 363,882 | +0.02(+0.26%) |
Apr 14, 2011 | 7.630 | 7.790 | 7.510 | 7.770 | 262,664 | +0.08(+1.04%) |
Apr 13, 2011 | 7.880 | 7.940 | 7.660 | 7.690 | 239,890 | -0.10(-1.28%) |
Apr 12, 2011 | 7.840 | 7.940 | 7.640 | 7.790 | 374,933 | -0.12(-1.52%) |
Apr 11, 2011 | 8.130 | 8.170 | 7.880 | 7.910 | 249,909 | -0.26(-3.18%) |
Apr 08, 2011 | 8.210 | 8.220 | 8.030 | 8.170 | 381,567 | +0.05(+0.62%) |
Apr 07, 2011 | 8.290 | 8.290 | 8.040 | 8.120 | 435,951 | -0.18(-2.17%) |
Apr 06, 2011 | 8.110 | 8.500 | 8.110 | 8.300 | 884,694 | +0.28(+3.49%) |
Apr 05, 2011 | 7.580 | 8.140 | 7.550 | 8.020 | 897,148 | +0.79(+10.93%) |
Apr 04, 2011 | 7.580 | 7.580 | 7.200 | 7.230 | 295,293 | -0.29(-3.86%) |
Apr 01, 2011 | 7.610 | 7.778 | 7.480 | 7.520 | 372,660 | -0.07(-0.92%) |
Mar 31, 2011 | 7.510 | 7.680 | 7.460 | 7.590 | 304,217 | +0.09(+1.20%) |
Mar 30, 2011 | 7.500 | 7.600 | 7.260 | 7.500 | 432,683 | +0.27(+3.73%) |
Mar 29, 2011 | 6.840 | 7.280 | 6.770 | 7.230 | 389,858 | +0.41(+6.01%) |
Mar 28, 2011 | 6.850 | 6.855 | 6.760 | 6.820 | 131,635 | +0.03(+0.44%) |
Mar 25, 2011 | 6.730 | 6.880 | 6.610 | 6.790 | 218,203 | +0.10(+1.49%) |
Mar 24, 2011 | 6.660 | 6.690 | 6.490 | 6.690 | 272,220 | +0.07(+1.06%) |
Mar 23, 2011 | 6.540 | 6.650 | 6.440 | 6.620 | 168,027 | +0.04(+0.61%) |
Mar 22, 2011 | 6.790 | 6.790 | 6.520 | 6.580 | 207,740 | -0.18(-2.66%) |
Mar 21, 2011 | 6.770 | 6.850 | 6.700 | 6.760 | 125,629 | +0.07(+1.05%) |
Mar 18, 2011 | 6.710 | 6.820 | 6.600 | 6.690 | 258,283 | +0.13(+1.98%) |
Mar 17, 2011 | 6.580 | 6.730 | 6.420 | 6.560 | 278,458 | +0.09(+1.39%) |
Mar 16, 2011 | 6.770 | 6.840 | 6.470 | 6.470 | 423,914 | -0.33(-4.85%) |
Mar 15, 2011 | 6.500 | 6.845 | 6.410 | 6.800 | 350,559 | +0.25(+3.82%) |
Mar 14, 2011 | 6.720 | 6.779 | 6.500 | 6.550 | 338,582 | -0.29(-4.24%) |
Mar 11, 2011 | 6.840 | 6.990 | 6.830 | 6.840 | 203,419 | -0.03(-0.44%) |
Mar 10, 2011 | 7.000 | 7.040 | 6.750 | 6.870 | 370,497 | -0.23(-3.24%) |
Mar 09, 2011 | 7.010 | 7.190 | 6.900 | 7.100 | 295,858 | +0.08(+1.14%) |
Mar 08, 2011 | 6.710 | 7.100 | 6.660 | 7.020 | 381,859 | +0.33(+4.93%) |
Mar 07, 2011 | 6.990 | 6.990 | 6.570 | 6.690 | 221,438 | -0.25(-3.60%) |
Mar 04, 2011 | 6.970 | 6.990 | 6.820 | 6.940 | 413,318 | -0.06(-0.86%) |
Mar 03, 2011 | 6.660 | 7.050 | 6.660 | 7.000 | 505,760 | +0.43(+6.54%) |
Mar 02, 2011 | 6.570 | 6.780 | 6.510 | 6.570 | 773,440 | +0.01(+0.15%) |