Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.390 | 6.400 | 6.110 | 6.120 | 150,485 | -0.27(-4.23%) |
May 23, 2011 | 6.390 | 6.500 | 6.310 | 6.390 | 96,190 | -0.13(-1.99%) |
May 20, 2011 | 6.560 | 6.610 | 6.430 | 6.520 | 183,897 | -0.09(-1.36%) |
May 19, 2011 | 6.660 | 6.690 | 6.570 | 6.610 | 226,483 | +0.02(+0.30%) |
May 18, 2011 | 6.380 | 6.610 | 6.380 | 6.590 | 237,960 | +0.22(+3.45%) |
May 17, 2011 | 6.270 | 6.470 | 6.220 | 6.370 | 252,659 | +0.10(+1.59%) |
May 16, 2011 | 6.620 | 6.620 | 6.270 | 6.270 | 280,580 | -0.42(-6.28%) |
May 13, 2011 | 6.750 | 6.770 | 6.580 | 6.690 | 154,329 | -0.09(-1.33%) |
May 12, 2011 | 6.740 | 6.820 | 6.460 | 6.780 | 375,861 | +0.00(+0.00%) |
May 11, 2011 | 6.530 | 6.800 | 6.530 | 6.780 | 375,832 | +0.11(+1.65%) |
May 10, 2011 | 6.720 | 6.850 | 6.560 | 6.670 | 304,840 | +0.16(+2.46%) |
May 09, 2011 | 6.110 | 6.530 | 6.000 | 6.510 | 327,793 | +0.42(+6.90%) |
May 06, 2011 | 6.190 | 6.240 | 6.040 | 6.090 | 150,357 | -0.04(-0.65%) |
May 05, 2011 | 5.990 | 6.250 | 5.930 | 6.130 | 279,817 | +0.10(+1.66%) |
May 04, 2011 | 6.030 | 6.110 | 5.930 | 6.030 | 235,091 | -0.01(-0.17%) |
May 03, 2011 | 6.270 | 6.390 | 5.970 | 6.040 | 164,043 | -0.26(-4.13%) |
May 02, 2011 | 6.345 | 6.720 | 6.300 | 6.300 | 132,300 | -0.42(-6.25%) |
Apr 29, 2011 | 6.600 | 6.760 | 6.490 | 6.720 | 67,798 | +0.12(+1.82%) |
Apr 28, 2011 | 6.530 | 6.600 | 6.480 | 6.600 | 48,891 | +0.03(+0.46%) |
Apr 27, 2011 | 6.560 | 6.590 | 6.400 | 6.570 | 72,452 | +0.01(+0.15%) |
Apr 26, 2011 | 6.580 | 6.670 | 6.500 | 6.560 | 66,388 | -0.02(-0.30%) |
Apr 25, 2011 | 6.580 | 6.630 | 6.370 | 6.580 | 71,704 | +0.07(+1.08%) |
Apr 21, 2011 | 6.680 | 6.680 | 6.400 | 6.510 | 82,177 | -0.11(-1.59%) |
Apr 20, 2011 | 6.310 | 6.620 | 6.310 | 6.615 | 282,999 | +0.40(+6.35%) |
Apr 19, 2011 | 6.480 | 6.490 | 6.190 | 6.220 | 163,970 | -0.23(-3.57%) |
Apr 18, 2011 | 6.260 | 6.480 | 6.040 | 6.450 | 246,492 | +0.11(+1.74%) |
Apr 15, 2011 | 6.280 | 6.410 | 6.200 | 6.340 | 144,676 | +0.02(+0.32%) |
Apr 14, 2011 | 6.210 | 6.330 | 6.140 | 6.320 | 54,026 | +0.06(+0.88%) |
Apr 13, 2011 | 6.350 | 6.360 | 6.160 | 6.265 | 126,993 | -0.07(-1.03%) |
Apr 12, 2011 | 6.310 | 6.370 | 6.200 | 6.330 | 154,447 | -0.02(-0.31%) |
Apr 11, 2011 | 6.580 | 6.580 | 6.300 | 6.350 | 200,522 | -0.22(-3.35%) |
Apr 08, 2011 | 6.770 | 6.770 | 6.520 | 6.570 | 119,211 | -0.16(-2.38%) |
Apr 07, 2011 | 6.760 | 6.800 | 6.650 | 6.730 | 120,240 | -0.03(-0.44%) |
Apr 06, 2011 | 6.780 | 6.870 | 6.570 | 6.760 | 264,130 | +0.01(+0.15%) |
Apr 05, 2011 | 6.520 | 6.810 | 6.520 | 6.750 | 185,688 | +0.26(+4.01%) |
Apr 04, 2011 | 6.450 | 6.530 | 6.350 | 6.490 | 420,833 | +0.07(+1.09%) |
Apr 01, 2011 | 6.510 | 6.530 | 6.270 | 6.420 | 288,159 | -0.03(-0.47%) |
Mar 31, 2011 | 6.480 | 6.600 | 6.390 | 6.450 | 121,834 | -0.05(-0.77%) |
Mar 30, 2011 | 6.500 | 6.560 | 6.280 | 6.500 | 220,817 | +0.22(+3.50%) |
Mar 29, 2011 | 6.220 | 6.330 | 6.220 | 6.280 | 96,461 | +0.04(+0.64%) |
Mar 28, 2011 | 6.290 | 6.350 | 6.220 | 6.240 | 99,468 | -0.01(-0.16%) |
Mar 25, 2011 | 6.290 | 6.310 | 6.165 | 6.250 | 168,210 | -0.01(-0.16%) |
Mar 24, 2011 | 6.310 | 6.340 | 6.225 | 6.260 | 115,587 | -0.01(-0.16%) |
Mar 23, 2011 | 6.330 | 6.350 | 6.210 | 6.270 | 158,818 | -0.06(-0.95%) |
Mar 22, 2011 | 6.390 | 6.480 | 6.290 | 6.330 | 125,117 | -0.03(-0.47%) |
Mar 21, 2011 | 6.510 | 6.590 | 6.340 | 6.360 | 245,232 | +0.06(+0.95%) |
Mar 18, 2011 | 6.360 | 6.390 | 6.160 | 6.300 | 221,167 | +0.00(+0.00%) |
Mar 17, 2011 | 6.280 | 6.380 | 6.180 | 6.300 | 139,096 | +0.14(+2.36%) |
Mar 16, 2011 | 6.350 | 6.560 | 6.140 | 6.155 | 226,855 | -0.22(-3.53%) |
Mar 15, 2011 | 6.230 | 6.500 | 6.230 | 6.380 | 135,796 | -0.04(-0.62%) |
Mar 14, 2011 | 6.580 | 6.660 | 6.410 | 6.420 | 127,434 | -0.25(-3.75%) |
Mar 11, 2011 | 6.580 | 6.790 | 6.450 | 6.670 | 184,462 | +0.06(+0.91%) |
Mar 10, 2011 | 7.000 | 7.090 | 6.500 | 6.610 | 310,811 | -0.48(-6.77%) |
Mar 09, 2011 | 7.150 | 7.230 | 7.020 | 7.090 | 274,158 | -0.05(-0.70%) |
Mar 08, 2011 | 6.890 | 8.100 | 6.890 | 7.140 | 390,556 | +0.26(+3.78%) |
Mar 07, 2011 | 7.190 | 7.280 | 6.750 | 6.880 | 320,834 | -0.42(-5.75%) |
Mar 04, 2011 | 7.390 | 7.420 | 7.250 | 7.300 | 138,807 | -0.10(-1.35%) |
Mar 03, 2011 | 7.220 | 7.400 | 7.140 | 7.400 | 148,237 | +0.27(+3.79%) |
Mar 02, 2011 | 7.050 | 7.260 | 7.000 | 7.130 | 101,396 | +0.06(+0.85%) |