Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.016 | 7.041 | 6.959 | 6.964 | 123,814 | -0.05(-0.73%) |
May 23, 2011 | 6.964 | 7.026 | 6.964 | 7.016 | 46,160 | +0.02(+0.22%) |
May 20, 2011 | 6.949 | 7.005 | 6.949 | 7.000 | 78,486 | +0.05(+0.66%) |
May 19, 2011 | 6.980 | 6.980 | 6.944 | 6.954 | 55,703 | -0.03(-0.37%) |
May 18, 2011 | 6.990 | 7.021 | 6.980 | 6.980 | 63,703 | -0.01(-0.15%) |
May 17, 2011 | 6.959 | 7.000 | 6.944 | 6.990 | 87,278 | +0.03(+0.37%) |
May 16, 2011 | 6.970 | 6.970 | 6.934 | 6.964 | 86,447 | +0.02(+0.30%) |
May 13, 2011 | 6.970 | 7.000 | 6.944 | 6.944 | 103,735 | -0.05(-0.66%) |
May 12, 2011 | 6.954 | 7.009 | 6.949 | 6.990 | 90,764 | +0.00(+0.07%) |
May 11, 2011 | 6.975 | 7.000 | 6.939 | 6.985 | 126,337 | +0.02(+0.22%) |
May 10, 2011 | 6.924 | 6.975 | 6.898 | 6.970 | 89,813 | +0.05(+0.69%) |
May 09, 2011 | 6.939 | 6.980 | 6.898 | 6.922 | 100,669 | -0.03(-0.46%) |
May 06, 2011 | 6.960 | 6.970 | 6.898 | 6.955 | 130,767 | +0.06(+0.81%) |
May 05, 2011 | 6.914 | 6.944 | 6.893 | 6.898 | 145,118 | -0.01(-0.15%) |
May 04, 2011 | 6.817 | 6.914 | 6.812 | 6.909 | 195,488 | +0.10(+1.50%) |
May 03, 2011 | 6.766 | 6.807 | 6.746 | 6.807 | 99,826 | +0.04(+0.60%) |
May 02, 2011 | 6.766 | 6.771 | 6.689 | 6.766 | 85,136 | +0.07(+1.07%) |
Apr 29, 2011 | 6.679 | 6.700 | 6.654 | 6.695 | 32,041 | +0.03(+0.46%) |
Apr 28, 2011 | 6.649 | 6.684 | 6.628 | 6.664 | 117,676 | +0.01(+0.08%) |
Apr 27, 2011 | 6.618 | 6.664 | 6.603 | 6.659 | 71,542 | +0.06(+0.85%) |
Apr 26, 2011 | 6.572 | 6.628 | 6.567 | 6.603 | 99,983 | +0.05(+0.78%) |
Apr 25, 2011 | 6.572 | 6.582 | 6.552 | 6.552 | 86,426 | -0.01(-0.16%) |
Apr 21, 2011 | 6.557 | 6.582 | 6.552 | 6.562 | 90,827 | +0.00(+0.00%) |
Apr 20, 2011 | 6.567 | 6.577 | 6.552 | 6.562 | 107,857 | +0.01(+0.16%) |
Apr 19, 2011 | 6.526 | 6.562 | 6.521 | 6.552 | 60,223 | +0.03(+0.39%) |
Apr 18, 2011 | 6.521 | 6.550 | 6.511 | 6.526 | 66,405 | +0.01(+0.08%) |
Apr 15, 2011 | 6.516 | 6.531 | 6.506 | 6.521 | 70,722 | +0.00(+0.00%) |
Apr 14, 2011 | 6.511 | 6.531 | 6.496 | 6.521 | 45,635 | -0.02(-0.23%) |
Apr 13, 2011 | 6.542 | 6.552 | 6.511 | 6.536 | 103,939 | -0.00(-0.00%) |
Apr 12, 2011 | 6.532 | 6.537 | 6.491 | 6.537 | 42,808 | +0.01(+0.16%) |
Apr 11, 2011 | 6.537 | 6.552 | 6.511 | 6.527 | 77,535 | -0.03(-0.39%) |
Apr 08, 2011 | 6.537 | 6.562 | 6.537 | 6.552 | 91,647 | +0.02(+0.23%) |
Apr 07, 2011 | 6.532 | 6.552 | 6.466 | 6.537 | 206,714 | +0.00(+0.00%) |
Apr 06, 2011 | 6.572 | 6.572 | 6.537 | 6.537 | 88,896 | -0.04(-0.54%) |
Apr 05, 2011 | 6.537 | 6.572 | 6.537 | 6.572 | 72,005 | +0.04(+0.62%) |
Apr 04, 2011 | 6.552 | 6.556 | 6.516 | 6.532 | 92,699 | -0.03(-0.46%) |
Apr 01, 2011 | 6.562 | 6.577 | 6.537 | 6.562 | 106,831 | +0.04(+0.63%) |
Mar 31, 2011 | 6.501 | 6.542 | 6.486 | 6.521 | 164,780 | +0.03(+0.46%) |
Mar 30, 2011 | 6.516 | 6.516 | 6.476 | 6.491 | 136,847 | -0.02(-0.31%) |
Mar 29, 2011 | 6.537 | 6.542 | 6.491 | 6.511 | 142,318 | -0.05(-0.77%) |
Mar 28, 2011 | 6.527 | 6.572 | 6.516 | 6.562 | 79,603 | +0.02(+0.31%) |
Mar 25, 2011 | 6.537 | 6.567 | 6.532 | 6.542 | 133,522 | -0.02(-0.23%) |
Mar 24, 2011 | 6.567 | 6.587 | 6.552 | 6.557 | 114,291 | -0.03(-0.46%) |
Mar 23, 2011 | 6.557 | 6.587 | 6.547 | 6.587 | 180,358 | +0.03(+0.39%) |
Mar 22, 2011 | 6.552 | 6.562 | 6.516 | 6.562 | 45,598 | +0.01(+0.15%) |
Mar 21, 2011 | 6.552 | 6.577 | 6.542 | 6.552 | 65,519 | +0.01(+0.08%) |
Mar 18, 2011 | 6.537 | 6.552 | 6.532 | 6.547 | 39,958 | +0.01(+0.14%) |
Mar 17, 2011 | 6.511 | 6.552 | 6.511 | 6.538 | 85,551 | +0.02(+0.33%) |
Mar 16, 2011 | 6.532 | 6.559 | 6.516 | 6.516 | 86,617 | -0.02(-0.31%) |
Mar 15, 2011 | 6.516 | 6.537 | 6.514 | 6.537 | 107,703 | +0.02(+0.23%) |
Mar 14, 2011 | 6.557 | 6.562 | 6.451 | 6.522 | 123,463 | -0.03(-0.46%) |
Mar 11, 2011 | 6.557 | 6.598 | 6.547 | 6.552 | 83,398 | -0.03(-0.39%) |
Mar 10, 2011 | 6.572 | 6.583 | 6.472 | 6.578 | 178,572 | -0.02(-0.23%) |
Mar 09, 2011 | 6.658 | 6.663 | 6.583 | 6.593 | 184,932 | -0.06(-0.91%) |
Mar 08, 2011 | 6.623 | 6.673 | 6.583 | 6.653 | 177,653 | +0.04(+0.53%) |
Mar 07, 2011 | 6.638 | 6.663 | 6.593 | 6.618 | 201,672 | -0.05(-0.76%) |
Mar 04, 2011 | 6.719 | 6.719 | 6.593 | 6.668 | 98,793 | -0.02(-0.23%) |
Mar 03, 2011 | 6.744 | 6.744 | 6.678 | 6.683 | 178,765 | -0.06(-0.82%) |
Mar 02, 2011 | 6.613 | 6.799 | 6.593 | 6.739 | 308,217 | +0.13(+1.90%) |