Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.102 | 6.210 | 6.003 | 6.111 | 267,360 | +0.05(+0.89%) |
May 23, 2011 | 6.075 | 6.156 | 6.003 | 6.057 | 245,255 | -0.16(-2.60%) |
May 20, 2011 | 6.201 | 6.255 | 6.048 | 6.219 | 284,562 | -0.02(-0.29%) |
May 19, 2011 | 6.345 | 6.390 | 6.093 | 6.237 | 324,431 | -0.07(-1.14%) |
May 18, 2011 | 5.940 | 6.372 | 5.940 | 6.309 | 511,312 | +0.40(+6.70%) |
May 17, 2011 | 6.021 | 6.021 | 5.778 | 5.913 | 474,751 | -0.13(-2.09%) |
May 16, 2011 | 6.057 | 6.282 | 6.021 | 6.039 | 295,281 | -0.08(-1.32%) |
May 13, 2011 | 6.210 | 6.309 | 6.039 | 6.120 | 305,605 | -0.12(-1.88%) |
May 12, 2011 | 6.246 | 6.300 | 6.084 | 6.237 | 446,899 | -0.07(-1.14%) |
May 11, 2011 | 6.282 | 6.309 | 6.084 | 6.309 | 546,148 | +0.01(+0.14%) |
May 10, 2011 | 6.120 | 6.498 | 6.021 | 6.300 | 473,938 | +0.18(+2.94%) |
May 09, 2011 | 6.039 | 6.165 | 5.957 | 6.120 | 269,336 | +0.13(+2.26%) |
May 06, 2011 | 5.976 | 6.147 | 5.814 | 5.985 | 543,872 | +0.08(+1.37%) |
May 05, 2011 | 5.742 | 6.165 | 5.481 | 5.904 | 903,341 | +0.10(+1.71%) |
May 04, 2011 | 5.967 | 5.967 | 5.733 | 5.805 | 474,613 | -0.17(-2.86%) |
May 03, 2011 | 6.174 | 6.192 | 5.940 | 5.976 | 377,673 | -0.23(-3.63%) |
May 02, 2011 | 6.183 | 6.219 | 6.174 | 6.201 | 385,281 | -0.07(-1.15%) |
Apr 29, 2011 | 6.363 | 6.381 | 6.237 | 6.273 | 465,221 | -0.07(-1.13%) |
Apr 28, 2011 | 6.354 | 6.471 | 6.282 | 6.345 | 218,259 | -0.03(-0.42%) |
Apr 27, 2011 | 6.498 | 6.525 | 6.174 | 6.372 | 380,346 | -0.11(-1.67%) |
Apr 26, 2011 | 6.309 | 6.525 | 6.192 | 6.480 | 455,160 | +0.19(+3.00%) |
Apr 25, 2011 | 6.147 | 6.318 | 6.111 | 6.291 | 431,461 | +0.04(+0.58%) |
Apr 21, 2011 | 6.300 | 6.318 | 6.147 | 6.255 | 192,120 | +0.00(+0.00%) |
Apr 20, 2011 | 6.210 | 6.255 | 6.134 | 6.255 | 206,568 | +0.17(+2.81%) |
Apr 19, 2011 | 6.021 | 6.111 | 5.922 | 6.084 | 478,750 | +0.06(+1.05%) |
Apr 18, 2011 | 6.120 | 6.120 | 5.913 | 6.021 | 512,831 | -0.17(-2.76%) |
Apr 15, 2011 | 6.120 | 6.201 | 6.102 | 6.192 | 452,960 | +0.05(+0.88%) |
Apr 14, 2011 | 6.138 | 6.210 | 6.075 | 6.138 | 760,006 | -0.07(-1.16%) |
Apr 13, 2011 | 6.390 | 6.431 | 6.129 | 6.210 | 464,702 | -0.13(-1.99%) |
Apr 12, 2011 | 6.273 | 6.417 | 6.120 | 6.336 | 448,778 | +0.00(+0.00%) |
Apr 11, 2011 | 6.615 | 6.669 | 6.300 | 6.336 | 403,717 | -0.27(-4.09%) |
Apr 08, 2011 | 6.732 | 6.759 | 6.570 | 6.606 | 303,060 | -0.06(-0.94%) |
Apr 07, 2011 | 6.723 | 6.759 | 6.633 | 6.669 | 331,995 | -0.03(-0.40%) |
Apr 06, 2011 | 6.876 | 7.020 | 6.651 | 6.696 | 414,666 | -0.12(-1.72%) |
Apr 05, 2011 | 6.669 | 6.921 | 6.669 | 6.813 | 419,782 | +0.23(+3.42%) |
Apr 04, 2011 | 6.651 | 6.723 | 6.525 | 6.588 | 417,362 | -0.02(-0.27%) |
Apr 01, 2011 | 7.029 | 7.047 | 6.444 | 6.606 | 1,283,581 | -0.38(-5.41%) |
Mar 31, 2011 | 6.975 | 7.029 | 6.894 | 6.984 | 604,439 | +0.04(+0.65%) |
Mar 30, 2011 | 6.939 | 6.939 | 6.939 | 6.939 | 606,249 | +0.18(+2.66%) |
Mar 29, 2011 | 6.867 | 6.876 | 6.732 | 6.759 | 583,498 | -0.12(-1.70%) |
Mar 28, 2011 | 6.642 | 6.912 | 6.570 | 6.876 | 837,194 | +0.23(+3.38%) |
Mar 25, 2011 | 6.579 | 6.795 | 6.534 | 6.651 | 428,900 | +0.07(+1.09%) |
Mar 24, 2011 | 6.570 | 6.597 | 6.372 | 6.579 | 511,871 | +0.05(+0.83%) |
Mar 23, 2011 | 6.408 | 6.606 | 6.363 | 6.525 | 477,367 | +0.12(+1.83%) |
Mar 22, 2011 | 6.435 | 6.453 | 6.354 | 6.408 | 443,870 | -0.01(-0.14%) |
Mar 21, 2011 | 6.354 | 6.426 | 6.345 | 6.417 | 567,691 | +0.14(+2.30%) |
Mar 18, 2011 | 6.345 | 6.345 | 6.192 | 6.273 | 800,680 | +0.01(+0.14%) |
Mar 17, 2011 | 6.156 | 6.336 | 6.030 | 6.264 | 872,338 | +0.24(+4.04%) |
Mar 16, 2011 | 6.174 | 6.246 | 5.877 | 6.021 | 1,017,425 | -0.23(-3.60%) |
Mar 15, 2011 | 6.287 | 6.759 | 6.228 | 6.246 | 1,153,804 | -0.51(-7.59%) |
Mar 14, 2011 | 6.885 | 6.885 | 6.530 | 6.759 | 594,164 | -0.18(-2.59%) |
Mar 11, 2011 | 6.525 | 7.002 | 6.390 | 6.939 | 665,146 | +0.31(+4.61%) |
Mar 10, 2011 | 7.119 | 7.146 | 6.588 | 6.633 | 1,031,506 | -0.59(-8.22%) |
Mar 09, 2011 | 7.245 | 7.344 | 7.209 | 7.227 | 521,957 | -0.02(-0.25%) |
Mar 08, 2011 | 7.443 | 7.497 | 7.218 | 7.245 | 666,610 | -0.25(-3.36%) |
Mar 07, 2011 | 7.317 | 7.560 | 7.245 | 7.497 | 1,151,939 | +0.26(+3.61%) |
Mar 04, 2011 | 7.263 | 7.263 | 7.119 | 7.236 | 854,979 | -0.01(-0.12%) |
Mar 03, 2011 | 7.200 | 7.290 | 7.164 | 7.245 | 1,081,561 | +0.16(+2.29%) |
Mar 02, 2011 | 7.155 | 7.272 | 7.038 | 7.083 | 578,896 | -0.10(-1.38%) |