Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.097 | 6.205 | 5.998 | 6.106 | 267,589 | +0.05(+0.89%) |
May 23, 2011 | 6.070 | 6.151 | 5.998 | 6.052 | 245,464 | -0.16(-2.60%) |
May 20, 2011 | 6.196 | 6.250 | 6.043 | 6.214 | 284,806 | -0.02(-0.29%) |
May 19, 2011 | 6.340 | 6.385 | 6.088 | 6.232 | 324,709 | -0.07(-1.14%) |
May 18, 2011 | 5.935 | 6.367 | 5.935 | 6.304 | 511,749 | +0.40(+6.70%) |
May 17, 2011 | 6.016 | 6.016 | 5.773 | 5.908 | 475,156 | -0.13(-2.09%) |
May 16, 2011 | 6.052 | 6.277 | 6.016 | 6.034 | 295,533 | -0.08(-1.32%) |
May 13, 2011 | 6.205 | 6.304 | 6.034 | 6.115 | 305,866 | -0.12(-1.88%) |
May 12, 2011 | 6.241 | 6.295 | 6.079 | 6.232 | 447,281 | -0.07(-1.14%) |
May 11, 2011 | 6.277 | 6.304 | 6.079 | 6.304 | 546,615 | +0.01(+0.14%) |
May 10, 2011 | 6.115 | 6.493 | 6.016 | 6.295 | 474,344 | +0.18(+2.94%) |
May 09, 2011 | 6.034 | 6.160 | 5.952 | 6.115 | 269,566 | +0.13(+2.26%) |
May 06, 2011 | 5.971 | 6.142 | 5.809 | 5.980 | 544,337 | +0.08(+1.37%) |
May 05, 2011 | 5.737 | 6.160 | 5.477 | 5.899 | 904,113 | +0.10(+1.71%) |
May 04, 2011 | 5.962 | 5.962 | 5.728 | 5.800 | 475,019 | -0.17(-2.86%) |
May 03, 2011 | 6.169 | 6.187 | 5.935 | 5.971 | 377,996 | -0.22(-3.63%) |
May 02, 2011 | 6.178 | 6.214 | 6.169 | 6.196 | 385,611 | -0.07(-1.15%) |
Apr 29, 2011 | 6.358 | 6.376 | 6.232 | 6.268 | 465,619 | -0.07(-1.13%) |
Apr 28, 2011 | 6.349 | 6.466 | 6.277 | 6.340 | 218,446 | -0.03(-0.42%) |
Apr 27, 2011 | 6.493 | 6.520 | 6.169 | 6.367 | 380,671 | -0.11(-1.67%) |
Apr 26, 2011 | 6.304 | 6.520 | 6.187 | 6.475 | 455,549 | +0.19(+3.00%) |
Apr 25, 2011 | 6.142 | 6.313 | 6.106 | 6.286 | 431,830 | +0.04(+0.58%) |
Apr 21, 2011 | 6.295 | 6.313 | 6.142 | 6.250 | 192,284 | +0.00(+0.00%) |
Apr 20, 2011 | 6.205 | 6.250 | 6.129 | 6.250 | 206,744 | +0.17(+2.81%) |
Apr 19, 2011 | 6.016 | 6.106 | 5.917 | 6.079 | 479,160 | +0.06(+1.05%) |
Apr 18, 2011 | 6.115 | 6.115 | 5.908 | 6.016 | 513,269 | -0.17(-2.76%) |
Apr 15, 2011 | 6.115 | 6.196 | 6.097 | 6.187 | 453,347 | +0.05(+0.88%) |
Apr 14, 2011 | 6.133 | 6.205 | 6.070 | 6.133 | 760,655 | -0.07(-1.16%) |
Apr 13, 2011 | 6.385 | 6.425 | 6.124 | 6.205 | 465,100 | -0.13(-1.99%) |
Apr 12, 2011 | 6.268 | 6.412 | 6.115 | 6.331 | 449,161 | +0.00(+0.00%) |
Apr 11, 2011 | 6.610 | 6.664 | 6.295 | 6.331 | 404,062 | -0.27(-4.09%) |
Apr 08, 2011 | 6.727 | 6.754 | 6.565 | 6.601 | 303,319 | -0.06(-0.94%) |
Apr 07, 2011 | 6.718 | 6.754 | 6.628 | 6.664 | 332,279 | -0.03(-0.40%) |
Apr 06, 2011 | 6.871 | 7.014 | 6.646 | 6.691 | 415,021 | -0.12(-1.72%) |
Apr 05, 2011 | 6.664 | 6.915 | 6.664 | 6.808 | 420,140 | +0.22(+3.42%) |
Apr 04, 2011 | 6.646 | 6.718 | 6.520 | 6.583 | 417,718 | -0.02(-0.27%) |
Apr 01, 2011 | 7.023 | 7.041 | 6.439 | 6.601 | 1,284,678 | -0.38(-5.41%) |
Mar 31, 2011 | 6.969 | 7.023 | 6.888 | 6.978 | 604,956 | +0.04(+0.65%) |
Mar 30, 2011 | 6.933 | 6.933 | 6.933 | 6.933 | 606,767 | +0.18(+2.66%) |
Mar 29, 2011 | 6.862 | 6.871 | 6.727 | 6.754 | 583,997 | -0.12(-1.70%) |
Mar 28, 2011 | 6.637 | 6.906 | 6.565 | 6.871 | 837,909 | +0.22(+3.38%) |
Mar 25, 2011 | 6.574 | 6.790 | 6.529 | 6.646 | 429,267 | +0.07(+1.09%) |
Mar 24, 2011 | 6.565 | 6.592 | 6.367 | 6.574 | 512,308 | +0.05(+0.83%) |
Mar 23, 2011 | 6.403 | 6.601 | 6.358 | 6.520 | 477,775 | +0.12(+1.83%) |
Mar 22, 2011 | 6.430 | 6.448 | 6.349 | 6.403 | 444,250 | -0.01(-0.14%) |
Mar 21, 2011 | 6.349 | 6.421 | 6.340 | 6.412 | 568,176 | +0.14(+2.30%) |
Mar 18, 2011 | 6.340 | 6.340 | 6.187 | 6.268 | 801,365 | +0.01(+0.14%) |
Mar 17, 2011 | 6.151 | 6.331 | 6.025 | 6.259 | 873,084 | +0.24(+4.04%) |
Mar 16, 2011 | 6.169 | 6.241 | 5.872 | 6.016 | 1,018,294 | -0.22(-3.60%) |
Mar 15, 2011 | 6.281 | 6.754 | 6.223 | 6.241 | 1,154,790 | -0.51(-7.59%) |
Mar 14, 2011 | 6.880 | 6.880 | 6.524 | 6.754 | 594,672 | -0.18(-2.59%) |
Mar 11, 2011 | 6.520 | 6.996 | 6.385 | 6.933 | 665,714 | +0.31(+4.61%) |
Mar 10, 2011 | 7.113 | 7.140 | 6.583 | 6.628 | 1,032,388 | -0.59(-8.22%) |
Mar 09, 2011 | 7.239 | 7.338 | 7.203 | 7.221 | 522,403 | -0.02(-0.25%) |
Mar 08, 2011 | 7.437 | 7.491 | 7.212 | 7.239 | 667,180 | -0.25(-3.36%) |
Mar 07, 2011 | 7.311 | 7.554 | 7.239 | 7.491 | 1,152,924 | +0.26(+3.61%) |
Mar 04, 2011 | 7.257 | 7.257 | 7.113 | 7.230 | 855,710 | -0.01(-0.12%) |
Mar 03, 2011 | 7.194 | 7.284 | 7.158 | 7.239 | 1,082,486 | +0.16(+2.29%) |
Mar 02, 2011 | 7.149 | 7.266 | 7.032 | 7.077 | 579,391 | -0.10(-1.38%) |