Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.158 | 6.267 | 6.058 | 6.167 | 264,942 | +0.05(+0.89%) |
May 23, 2011 | 6.131 | 6.213 | 6.058 | 6.113 | 243,037 | -0.16(-2.60%) |
May 20, 2011 | 6.258 | 6.312 | 6.104 | 6.276 | 281,989 | -0.02(-0.29%) |
May 19, 2011 | 6.403 | 6.449 | 6.149 | 6.294 | 321,497 | -0.07(-1.14%) |
May 18, 2011 | 5.995 | 6.431 | 5.995 | 6.367 | 506,688 | +0.40(+6.70%) |
May 17, 2011 | 6.076 | 6.076 | 5.831 | 5.967 | 470,458 | -0.13(-2.09%) |
May 16, 2011 | 6.113 | 6.340 | 6.076 | 6.094 | 292,611 | -0.08(-1.32%) |
May 13, 2011 | 6.267 | 6.367 | 6.094 | 6.176 | 302,841 | -0.12(-1.88%) |
May 12, 2011 | 6.303 | 6.358 | 6.140 | 6.294 | 442,858 | -0.07(-1.14%) |
May 11, 2011 | 6.340 | 6.367 | 6.140 | 6.367 | 541,209 | +0.01(+0.14%) |
May 10, 2011 | 6.176 | 6.558 | 6.076 | 6.358 | 469,653 | +0.18(+2.94%) |
May 09, 2011 | 6.094 | 6.222 | 6.012 | 6.176 | 266,900 | +0.14(+2.26%) |
May 06, 2011 | 6.031 | 6.203 | 5.867 | 6.040 | 538,954 | +0.08(+1.37%) |
May 05, 2011 | 5.795 | 6.222 | 5.531 | 5.958 | 895,172 | +0.10(+1.71%) |
May 04, 2011 | 6.022 | 6.022 | 5.786 | 5.858 | 470,321 | -0.17(-2.86%) |
May 03, 2011 | 6.231 | 6.249 | 5.995 | 6.031 | 374,257 | -0.23(-3.63%) |
May 02, 2011 | 6.240 | 6.276 | 6.231 | 6.258 | 381,797 | -0.07(-1.15%) |
Apr 29, 2011 | 6.421 | 6.440 | 6.294 | 6.331 | 461,014 | -0.07(-1.13%) |
Apr 28, 2011 | 6.412 | 6.530 | 6.340 | 6.403 | 216,286 | -0.03(-0.42%) |
Apr 27, 2011 | 6.558 | 6.585 | 6.231 | 6.431 | 376,907 | -0.11(-1.67%) |
Apr 26, 2011 | 6.367 | 6.585 | 6.249 | 6.540 | 451,044 | +0.19(+3.00%) |
Apr 25, 2011 | 6.203 | 6.376 | 6.167 | 6.349 | 427,559 | +0.04(+0.58%) |
Apr 21, 2011 | 6.358 | 6.376 | 6.203 | 6.312 | 190,383 | +0.00(+0.00%) |
Apr 20, 2011 | 6.267 | 6.312 | 6.190 | 6.312 | 204,700 | +0.17(+2.81%) |
Apr 19, 2011 | 6.076 | 6.167 | 5.976 | 6.140 | 474,421 | +0.06(+1.05%) |
Apr 18, 2011 | 6.176 | 6.176 | 5.967 | 6.076 | 508,193 | -0.17(-2.76%) |
Apr 15, 2011 | 6.176 | 6.258 | 6.158 | 6.249 | 448,864 | +0.05(+0.88%) |
Apr 14, 2011 | 6.194 | 6.267 | 6.131 | 6.194 | 753,133 | -0.07(-1.16%) |
Apr 13, 2011 | 6.449 | 6.490 | 6.185 | 6.267 | 460,500 | -0.13(-1.99%) |
Apr 12, 2011 | 6.331 | 6.476 | 6.176 | 6.394 | 444,719 | +0.00(+0.00%) |
Apr 11, 2011 | 6.676 | 6.730 | 6.358 | 6.394 | 400,066 | -0.27(-4.09%) |
Apr 08, 2011 | 6.794 | 6.821 | 6.630 | 6.667 | 300,320 | -0.06(-0.94%) |
Apr 07, 2011 | 6.785 | 6.821 | 6.694 | 6.730 | 328,993 | -0.03(-0.40%) |
Apr 06, 2011 | 6.939 | 7.084 | 6.712 | 6.757 | 410,916 | -0.12(-1.72%) |
Apr 05, 2011 | 6.730 | 6.985 | 6.730 | 6.876 | 415,985 | +0.23(+3.42%) |
Apr 04, 2011 | 6.712 | 6.785 | 6.585 | 6.648 | 413,587 | -0.02(-0.27%) |
Apr 01, 2011 | 7.094 | 7.112 | 6.503 | 6.667 | 1,271,974 | -0.38(-5.41%) |
Mar 31, 2011 | 7.039 | 7.094 | 6.957 | 7.048 | 598,973 | +0.05(+0.65%) |
Mar 30, 2011 | 7.003 | 7.003 | 7.003 | 7.003 | 600,767 | +0.18(+2.66%) |
Mar 29, 2011 | 6.930 | 6.939 | 6.794 | 6.821 | 578,221 | -0.12(-1.70%) |
Mar 28, 2011 | 6.703 | 6.975 | 6.630 | 6.939 | 829,623 | +0.23(+3.38%) |
Mar 25, 2011 | 6.639 | 6.857 | 6.594 | 6.712 | 425,021 | +0.07(+1.09%) |
Mar 24, 2011 | 6.630 | 6.658 | 6.431 | 6.639 | 507,242 | +0.05(+0.83%) |
Mar 23, 2011 | 6.467 | 6.667 | 6.421 | 6.585 | 473,050 | +0.12(+1.83%) |
Mar 22, 2011 | 6.494 | 6.512 | 6.412 | 6.467 | 439,856 | -0.01(-0.14%) |
Mar 21, 2011 | 6.412 | 6.485 | 6.403 | 6.476 | 562,557 | +0.15(+2.30%) |
Mar 18, 2011 | 6.403 | 6.403 | 6.249 | 6.331 | 793,440 | +0.01(+0.14%) |
Mar 17, 2011 | 6.213 | 6.394 | 6.085 | 6.322 | 864,450 | +0.25(+4.04%) |
Mar 16, 2011 | 6.231 | 6.303 | 5.931 | 6.076 | 1,008,224 | -0.23(-3.60%) |
Mar 15, 2011 | 6.344 | 6.821 | 6.285 | 6.303 | 1,143,370 | -0.52(-7.59%) |
Mar 14, 2011 | 6.948 | 6.948 | 6.589 | 6.821 | 588,791 | -0.18(-2.59%) |
Mar 11, 2011 | 6.585 | 7.066 | 6.449 | 7.003 | 659,131 | +0.31(+4.61%) |
Mar 10, 2011 | 7.184 | 7.212 | 6.648 | 6.694 | 1,022,178 | -0.60(-8.22%) |
Mar 09, 2011 | 7.312 | 7.411 | 7.275 | 7.293 | 517,237 | -0.02(-0.25%) |
Mar 08, 2011 | 7.511 | 7.566 | 7.284 | 7.312 | 660,582 | -0.25(-3.36%) |
Mar 07, 2011 | 7.384 | 7.629 | 7.312 | 7.566 | 1,141,522 | +0.26(+3.61%) |
Mar 04, 2011 | 7.330 | 7.330 | 7.184 | 7.302 | 847,248 | -0.01(-0.12%) |
Mar 03, 2011 | 7.266 | 7.357 | 7.230 | 7.312 | 1,071,781 | +0.16(+2.29%) |
Mar 02, 2011 | 7.221 | 7.339 | 7.103 | 7.148 | 573,661 | -0.10(-1.38%) |