Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.970 | 7.260 | 6.950 | 7.260 | 135,427 | +0.40(+5.83%) |
May 20, 2011 | 6.760 | 7.090 | 6.660 | 6.860 | 124,467 | +0.12(+1.78%) |
May 19, 2011 | 6.810 | 6.810 | 6.670 | 6.740 | 31,515 | -0.05(-0.74%) |
May 18, 2011 | 6.900 | 6.950 | 6.750 | 6.790 | 71,536 | -0.08(-1.16%) |
May 17, 2011 | 6.710 | 6.870 | 6.570 | 6.870 | 73,813 | +0.21(+3.15%) |
May 16, 2011 | 6.600 | 6.990 | 6.590 | 6.660 | 76,293 | +0.01(+0.15%) |
May 13, 2011 | 6.300 | 6.650 | 6.300 | 6.650 | 71,422 | +0.21(+3.26%) |
May 12, 2011 | 6.210 | 6.440 | 6.190 | 6.440 | 47,977 | +0.00(+0.00%) |
May 11, 2011 | 6.400 | 6.440 | 6.130 | 6.440 | 51,527 | +0.08(+1.26%) |
May 10, 2011 | 6.250 | 6.380 | 6.240 | 6.360 | 28,479 | +0.09(+1.44%) |
May 09, 2011 | 6.280 | 6.440 | 6.270 | 6.270 | 27,415 | -0.01(-0.16%) |
May 06, 2011 | 6.250 | 6.330 | 6.190 | 6.280 | 95,117 | +0.11(+1.78%) |
May 05, 2011 | 6.300 | 6.400 | 6.020 | 6.170 | 47,694 | -0.09(-1.44%) |
May 04, 2011 | 6.270 | 6.460 | 6.130 | 6.260 | 41,099 | -0.16(-2.49%) |
May 03, 2011 | 6.650 | 6.810 | 6.310 | 6.420 | 48,158 | -0.35(-5.17%) |
May 02, 2011 | 6.790 | 6.770 | 6.660 | 6.770 | 113,046 | -0.10(-1.46%) |
Apr 29, 2011 | 6.380 | 6.870 | 6.380 | 6.870 | 142,398 | +0.40(+6.18%) |
Apr 28, 2011 | 6.020 | 6.470 | 5.930 | 6.470 | 129,527 | +0.43(+7.12%) |
Apr 27, 2011 | 5.980 | 6.040 | 5.890 | 6.040 | 53,536 | +0.06(+1.00%) |
Apr 26, 2011 | 6.000 | 6.000 | 5.880 | 5.980 | 30,697 | -0.06(-0.99%) |
Apr 25, 2011 | 6.040 | 6.040 | 5.880 | 6.040 | 55,059 | +0.02(+0.33%) |
Apr 21, 2011 | 6.030 | 6.030 | 5.910 | 6.020 | 23,900 | -0.01(-0.17%) |
Apr 20, 2011 | 6.010 | 6.060 | 5.950 | 6.030 | 47,890 | -0.05(-0.82%) |
Apr 19, 2011 | 5.960 | 6.080 | 5.940 | 6.080 | 28,569 | -0.03(-0.49%) |
Apr 18, 2011 | 5.930 | 6.130 | 5.930 | 6.110 | 44,494 | +0.08(+1.33%) |
Apr 15, 2011 | 6.060 | 6.060 | 5.900 | 6.030 | 56,977 | -0.02(-0.33%) |
Apr 14, 2011 | 6.050 | 6.090 | 5.970 | 6.050 | 53,989 | -0.04(-0.66%) |
Apr 13, 2011 | 6.140 | 6.140 | 5.990 | 6.090 | 110,048 | -0.06(-0.98%) |
Apr 12, 2011 | 6.160 | 6.160 | 5.970 | 6.150 | 35,722 | -0.05(-0.81%) |
Apr 11, 2011 | 6.200 | 6.200 | 5.950 | 6.200 | 77,874 | +0.00(+0.00%) |
Apr 08, 2011 | 6.250 | 6.290 | 6.150 | 6.200 | 27,564 | -0.02(-0.32%) |
Apr 07, 2011 | 6.280 | 6.300 | 6.150 | 6.220 | 22,000 | -0.11(-1.74%) |
Apr 06, 2011 | 6.300 | 6.330 | 6.100 | 6.330 | 91,375 | +0.00(+0.00%) |
Apr 05, 2011 | 6.180 | 6.330 | 6.030 | 6.330 | 80,455 | +0.19(+3.09%) |
Apr 04, 2011 | 6.240 | 6.240 | 6.050 | 6.140 | 39,550 | -0.10(-1.60%) |
Apr 01, 2011 | 6.110 | 6.240 | 5.960 | 6.240 | 68,211 | +0.05(+0.81%) |
Mar 31, 2011 | 6.180 | 6.190 | 5.980 | 6.190 | 90,646 | +0.17(+2.82%) |
Mar 30, 2011 | 6.040 | 6.170 | 5.910 | 6.020 | 68,926 | -0.02(-0.33%) |
Mar 29, 2011 | 6.150 | 6.150 | 5.970 | 6.040 | 35,730 | -0.11(-1.79%) |
Mar 28, 2011 | 6.200 | 6.330 | 6.010 | 6.150 | 83,284 | -0.03(-0.49%) |
Mar 25, 2011 | 6.150 | 6.220 | 6.070 | 6.180 | 25,862 | +0.08(+1.31%) |
Mar 24, 2011 | 6.270 | 6.280 | 6.100 | 6.100 | 59,347 | -0.20(-3.17%) |
Mar 23, 2011 | 6.360 | 6.420 | 6.180 | 6.300 | 61,085 | -0.10(-1.56%) |
Mar 22, 2011 | 6.300 | 6.400 | 6.110 | 6.400 | 62,790 | +0.07(+1.11%) |
Mar 21, 2011 | 6.230 | 6.350 | 6.220 | 6.330 | 14,920 | +0.12(+1.93%) |
Mar 18, 2011 | 6.340 | 6.500 | 6.210 | 6.210 | 52,192 | -0.16(-2.51%) |
Mar 17, 2011 | 6.300 | 6.650 | 6.270 | 6.370 | 81,850 | +0.03(+0.47%) |
Mar 16, 2011 | 6.260 | 6.430 | 6.110 | 6.340 | 88,715 | +0.21(+3.43%) |
Mar 15, 2011 | 6.000 | 6.130 | 5.910 | 6.130 | 180,154 | -0.05(-0.81%) |
Mar 14, 2011 | 6.180 | 6.220 | 6.050 | 6.180 | 36,538 | -0.09(-1.44%) |
Mar 11, 2011 | 6.060 | 6.270 | 6.060 | 6.270 | 31,642 | +0.18(+2.96%) |
Mar 10, 2011 | 6.200 | 6.420 | 6.090 | 6.090 | 69,755 | -0.25(-3.94%) |
Mar 09, 2011 | 6.420 | 6.420 | 6.260 | 6.340 | 27,510 | -0.08(-1.25%) |
Mar 08, 2011 | 6.270 | 6.420 | 6.050 | 6.420 | 96,538 | +0.27(+4.39%) |
Mar 07, 2011 | 6.340 | 6.340 | 6.110 | 6.150 | 59,556 | -0.19(-3.00%) |
Mar 04, 2011 | 6.330 | 6.490 | 6.260 | 6.340 | 129,343 | +0.04(+0.63%) |
Mar 03, 2011 | 6.230 | 6.560 | 6.230 | 6.300 | 105,476 | -0.04(-0.63%) |
Mar 02, 2011 | 6.810 | 6.810 | 6.330 | 6.340 | 180,518 | -0.47(-6.90%) |