Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.680 | 6.767 | 6.598 | 6.695 | 1,371,397 | +0.00(+0.04%) |
May 23, 2011 | 6.857 | 7.067 | 6.686 | 6.693 | 1,206,891 | -0.22(-3.15%) |
May 20, 2011 | 6.998 | 7.106 | 6.908 | 6.910 | 3,409,659 | -0.13(-1.88%) |
May 19, 2011 | 7.054 | 7.077 | 6.985 | 7.043 | 357,134 | +0.04(+0.64%) |
May 18, 2011 | 7.123 | 7.123 | 6.963 | 6.998 | 285,105 | +0.01(+0.09%) |
May 17, 2011 | 6.906 | 7.020 | 6.906 | 6.992 | 180,605 | +0.06(+0.90%) |
May 16, 2011 | 6.925 | 6.997 | 6.910 | 6.930 | 298,858 | -0.03(-0.43%) |
May 13, 2011 | 7.058 | 7.058 | 6.908 | 6.959 | 270,171 | -0.10(-1.39%) |
May 12, 2011 | 7.033 | 7.110 | 7.010 | 7.058 | 359,335 | +0.01(+0.18%) |
May 11, 2011 | 7.083 | 7.114 | 7.036 | 7.045 | 344,517 | -0.10(-1.40%) |
May 10, 2011 | 7.009 | 7.150 | 7.009 | 7.145 | 378,539 | +0.16(+2.30%) |
May 09, 2011 | 6.849 | 6.997 | 6.849 | 6.984 | 232,442 | +0.12(+1.75%) |
May 06, 2011 | 7.007 | 7.007 | 6.847 | 6.864 | 406,492 | -0.04(-0.53%) |
May 05, 2011 | 6.993 | 7.003 | 6.852 | 6.900 | 660,309 | -0.09(-1.35%) |
May 04, 2011 | 7.084 | 7.106 | 6.994 | 6.994 | 371,535 | -0.09(-1.30%) |
May 03, 2011 | 7.149 | 7.197 | 7.046 | 7.086 | 239,330 | -0.06(-0.87%) |
May 02, 2011 | 7.155 | 7.218 | 7.137 | 7.149 | 355,968 | -0.03(-0.40%) |
Apr 29, 2011 | 7.189 | 7.216 | 7.127 | 7.177 | 513,208 | -0.01(-0.07%) |
Apr 28, 2011 | 7.110 | 7.182 | 7.092 | 7.182 | 591,785 | +0.08(+1.17%) |
Apr 27, 2011 | 7.002 | 7.136 | 6.961 | 7.099 | 677,158 | +0.09(+1.26%) |
Apr 26, 2011 | 6.735 | 7.013 | 6.735 | 7.011 | 903,886 | +0.31(+4.58%) |
Apr 25, 2011 | 6.654 | 6.713 | 6.619 | 6.704 | 211,145 | +0.02(+0.27%) |
Apr 21, 2011 | 6.726 | 6.726 | 6.629 | 6.686 | 151,633 | -0.00(-0.02%) |
Apr 20, 2011 | 6.631 | 6.691 | 6.599 | 6.688 | 273,013 | +0.13(+2.06%) |
Apr 19, 2011 | 6.659 | 6.673 | 6.517 | 6.553 | 166,953 | -0.07(-1.00%) |
Apr 18, 2011 | 6.594 | 6.678 | 6.554 | 6.619 | 476,097 | -0.09(-1.33%) |
Apr 15, 2011 | 6.621 | 6.708 | 6.602 | 6.708 | 332,841 | +0.06(+0.94%) |
Apr 14, 2011 | 6.544 | 6.646 | 6.544 | 6.646 | 231,670 | +0.05(+0.83%) |
Apr 13, 2011 | 6.644 | 6.651 | 6.542 | 6.592 | 426,237 | -0.01(-0.20%) |
Apr 12, 2011 | 6.663 | 6.693 | 6.605 | 6.605 | 355,072 | -0.08(-1.24%) |
Apr 11, 2011 | 6.644 | 6.735 | 6.644 | 6.688 | 401,573 | +0.03(+0.53%) |
Apr 08, 2011 | 6.804 | 6.822 | 6.644 | 6.653 | 434,893 | -0.11(-1.59%) |
Apr 07, 2011 | 6.869 | 6.869 | 6.730 | 6.760 | 227,346 | -0.11(-1.57%) |
Apr 06, 2011 | 6.799 | 6.896 | 6.799 | 6.868 | 550,110 | +0.08(+1.11%) |
Apr 05, 2011 | 6.748 | 6.799 | 6.724 | 6.792 | 482,946 | +0.04(+0.65%) |
Apr 04, 2011 | 6.700 | 6.763 | 6.668 | 6.748 | 310,332 | +0.08(+1.20%) |
Apr 01, 2011 | 6.669 | 6.682 | 6.605 | 6.668 | 485,131 | +0.02(+0.23%) |
Mar 31, 2011 | 6.568 | 6.669 | 6.568 | 6.653 | 332,154 | +0.05(+0.82%) |
Mar 30, 2011 | 6.594 | 6.610 | 6.565 | 6.598 | 346,239 | +0.02(+0.33%) |
Mar 29, 2011 | 6.476 | 6.576 | 6.476 | 6.576 | 263,268 | +0.11(+1.68%) |
Mar 28, 2011 | 6.489 | 6.551 | 6.422 | 6.467 | 199,547 | +0.01(+0.12%) |
Mar 25, 2011 | 6.465 | 6.593 | 6.443 | 6.460 | 277,761 | +0.02(+0.38%) |
Mar 24, 2011 | 6.482 | 6.496 | 6.395 | 6.435 | 145,641 | -0.01(-0.18%) |
Mar 23, 2011 | 6.487 | 6.491 | 6.366 | 6.447 | 328,834 | -0.04(-0.66%) |
Mar 22, 2011 | 6.505 | 6.533 | 6.482 | 6.489 | 137,031 | -0.01(-0.16%) |
Mar 21, 2011 | 6.470 | 6.508 | 6.388 | 6.500 | 234,056 | +0.07(+1.13%) |
Mar 18, 2011 | 6.329 | 6.448 | 6.329 | 6.427 | 885,107 | +0.15(+2.33%) |
Mar 17, 2011 | 6.387 | 6.387 | 6.247 | 6.281 | 344,362 | -0.01(-0.14%) |
Mar 16, 2011 | 6.382 | 6.382 | 6.271 | 6.290 | 443,966 | -0.10(-1.56%) |
Mar 15, 2011 | 6.272 | 6.453 | 6.243 | 6.390 | 509,517 | -0.02(-0.30%) |
Mar 14, 2011 | 6.377 | 6.443 | 6.326 | 6.409 | 198,875 | -0.01(-0.08%) |
Mar 11, 2011 | 6.471 | 6.500 | 6.410 | 6.414 | 394,670 | -0.06(-0.94%) |
Mar 10, 2011 | 6.473 | 6.514 | 6.458 | 6.475 | 590,803 | -0.09(-1.31%) |
Mar 09, 2011 | 6.575 | 6.637 | 6.529 | 6.561 | 322,572 | -0.01(-0.22%) |
Mar 08, 2011 | 6.421 | 6.586 | 6.415 | 6.575 | 327,976 | +0.17(+2.73%) |
Mar 07, 2011 | 6.502 | 6.511 | 6.375 | 6.401 | 331,746 | -0.11(-1.62%) |
Mar 04, 2011 | 6.552 | 6.552 | 6.419 | 6.506 | 504,305 | -0.04(-0.67%) |
Mar 03, 2011 | 6.494 | 6.613 | 6.484 | 6.550 | 726,162 | +0.11(+1.78%) |
Mar 02, 2011 | 6.430 | 6.470 | 6.408 | 6.435 | 522,318 | -0.00(-0.04%) |