Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.756 | 6.772 | 6.648 | 6.663 | 325,208 | -0.09(-1.27%) |
May 23, 2011 | 6.760 | 6.788 | 6.706 | 6.749 | 267,130 | -0.02(-0.34%) |
May 20, 2011 | 6.788 | 6.788 | 6.663 | 6.772 | 288,182 | -0.03(-0.50%) |
May 19, 2011 | 6.732 | 6.829 | 6.713 | 6.806 | 318,040 | +0.05(+0.69%) |
May 18, 2011 | 6.705 | 6.759 | 6.628 | 6.759 | 432,465 | +0.07(+0.98%) |
May 17, 2011 | 6.563 | 6.694 | 6.555 | 6.694 | 375,284 | +0.14(+2.13%) |
May 16, 2011 | 6.624 | 6.628 | 6.509 | 6.554 | 223,696 | -0.07(-1.06%) |
May 13, 2011 | 6.597 | 6.636 | 6.582 | 6.624 | 200,897 | +0.03(+0.41%) |
May 12, 2011 | 6.563 | 6.601 | 6.532 | 6.597 | 306,963 | +0.03(+0.53%) |
May 11, 2011 | 6.489 | 6.586 | 6.427 | 6.563 | 394,083 | +0.05(+0.71%) |
May 10, 2011 | 6.524 | 6.536 | 6.466 | 6.516 | 214,269 | -0.01(-0.12%) |
May 09, 2011 | 6.485 | 6.528 | 6.462 | 6.524 | 202,749 | +0.04(+0.66%) |
May 06, 2011 | 6.493 | 6.516 | 6.443 | 6.481 | 326,741 | -0.03(-0.42%) |
May 05, 2011 | 6.439 | 6.509 | 6.431 | 6.509 | 230,622 | +0.02(+0.36%) |
May 04, 2011 | 6.474 | 6.516 | 6.435 | 6.485 | 250,950 | -0.02(-0.36%) |
May 03, 2011 | 6.570 | 6.620 | 6.505 | 6.509 | 321,353 | -0.08(-1.23%) |
May 02, 2011 | 6.605 | 6.632 | 6.570 | 6.590 | 568,156 | +0.09(+1.43%) |
Apr 29, 2011 | 6.501 | 6.528 | 6.458 | 6.497 | 197,628 | -0.01(-0.12%) |
Apr 28, 2011 | 6.505 | 6.520 | 6.468 | 6.505 | 197,633 | -0.03(-0.47%) |
Apr 27, 2011 | 6.555 | 6.563 | 6.447 | 6.536 | 365,505 | -0.05(-0.70%) |
Apr 26, 2011 | 6.566 | 6.590 | 6.512 | 6.582 | 312,711 | +0.00(+0.00%) |
Apr 25, 2011 | 6.641 | 6.644 | 6.551 | 6.582 | 451,158 | -0.06(-0.87%) |
Apr 21, 2011 | 6.605 | 6.650 | 6.582 | 6.640 | 392,860 | +0.07(+1.06%) |
Apr 20, 2011 | 6.640 | 6.694 | 6.532 | 6.570 | 313,688 | -0.07(-1.05%) |
Apr 19, 2011 | 6.354 | 6.682 | 6.335 | 6.640 | 1,198,162 | +0.31(+4.84%) |
Apr 18, 2011 | 6.268 | 6.337 | 6.230 | 6.333 | 203,191 | +0.05(+0.73%) |
Apr 15, 2011 | 6.295 | 6.318 | 6.256 | 6.287 | 367,855 | -0.02(-0.24%) |
Apr 14, 2011 | 6.264 | 6.306 | 6.262 | 6.303 | 200,931 | +0.04(+0.61%) |
Apr 13, 2011 | 6.245 | 6.283 | 6.236 | 6.264 | 184,301 | +0.01(+0.12%) |
Apr 12, 2011 | 6.249 | 6.291 | 6.218 | 6.257 | 234,259 | -0.03(-0.42%) |
Apr 11, 2011 | 6.279 | 6.287 | 6.264 | 6.283 | 157,139 | +0.02(+0.31%) |
Apr 08, 2011 | 6.283 | 6.295 | 6.230 | 6.264 | 199,515 | -0.02(-0.31%) |
Apr 07, 2011 | 6.226 | 6.291 | 6.222 | 6.283 | 102,117 | +0.03(+0.49%) |
Apr 06, 2011 | 6.318 | 6.318 | 6.253 | 6.253 | 243,861 | -0.07(-1.15%) |
Apr 05, 2011 | 6.222 | 6.326 | 6.203 | 6.326 | 288,283 | +0.08(+1.29%) |
Apr 04, 2011 | 6.303 | 6.303 | 6.183 | 6.245 | 373,807 | -0.06(-0.91%) |
Apr 01, 2011 | 6.356 | 6.356 | 6.283 | 6.303 | 207,716 | -0.02(-0.24%) |
Mar 31, 2011 | 6.337 | 6.360 | 6.287 | 6.318 | 238,128 | -0.02(-0.30%) |
Mar 30, 2011 | 6.272 | 6.345 | 6.255 | 6.337 | 265,641 | +0.05(+0.74%) |
Mar 29, 2011 | 6.207 | 6.299 | 6.203 | 6.291 | 188,824 | +0.07(+1.04%) |
Mar 28, 2011 | 6.303 | 6.368 | 6.218 | 6.226 | 363,989 | -0.09(-1.46%) |
Mar 25, 2011 | 6.399 | 6.399 | 6.314 | 6.318 | 302,062 | -0.08(-1.32%) |
Mar 24, 2011 | 6.375 | 6.402 | 6.337 | 6.402 | 331,132 | +0.05(+0.72%) |
Mar 23, 2011 | 6.337 | 6.379 | 6.318 | 6.356 | 169,361 | -0.00(-0.06%) |
Mar 22, 2011 | 6.326 | 6.383 | 6.306 | 6.360 | 236,211 | +0.03(+0.46%) |
Mar 21, 2011 | 6.381 | 6.384 | 6.304 | 6.331 | 222,305 | -0.02(-0.36%) |
Mar 18, 2011 | 6.415 | 6.419 | 6.350 | 6.354 | 270,974 | -0.06(-1.01%) |
Mar 17, 2011 | 6.468 | 6.480 | 6.388 | 6.419 | 193,447 | -0.02(-0.30%) |
Mar 16, 2011 | 6.468 | 6.488 | 6.327 | 6.438 | 267,752 | -0.02(-0.31%) |
Mar 15, 2011 | 6.400 | 6.476 | 6.400 | 6.458 | 315,662 | -0.02(-0.28%) |
Mar 14, 2011 | 6.468 | 6.610 | 6.442 | 6.476 | 240,357 | -0.02(-0.24%) |
Mar 11, 2011 | 6.400 | 6.503 | 6.369 | 6.491 | 307,203 | +0.05(+0.71%) |
Mar 10, 2011 | 6.392 | 6.461 | 6.358 | 6.446 | 356,609 | -0.02(-0.35%) |
Mar 09, 2011 | 6.446 | 6.491 | 6.396 | 6.468 | 506,767 | -0.02(-0.24%) |
Mar 08, 2011 | 6.457 | 6.545 | 6.426 | 6.484 | 737,647 | -0.03(-0.41%) |
Mar 07, 2011 | 6.560 | 6.595 | 6.511 | 6.511 | 290,384 | -0.07(-1.05%) |
Mar 04, 2011 | 6.575 | 6.606 | 6.468 | 6.579 | 708,474 | -0.04(-0.58%) |
Mar 03, 2011 | 6.793 | 6.812 | 6.614 | 6.617 | 1,030,384 | -0.21(-3.08%) |
Mar 02, 2011 | 6.996 | 7.037 | 6.812 | 6.828 | 648,334 | -0.19(-2.77%) |