Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.463 | 6.489 | 6.411 | 6.415 | 319,839 | -0.03(-0.52%) |
May 23, 2011 | 6.493 | 6.534 | 6.445 | 6.448 | 331,827 | -0.12(-1.81%) |
May 20, 2011 | 6.489 | 6.571 | 6.445 | 6.567 | 392,777 | +0.06(+0.86%) |
May 19, 2011 | 6.530 | 6.530 | 6.430 | 6.512 | 302,984 | +0.00(+0.06%) |
May 18, 2011 | 6.426 | 6.530 | 6.408 | 6.508 | 423,254 | +0.11(+1.74%) |
May 17, 2011 | 6.411 | 6.445 | 6.337 | 6.396 | 506,796 | -0.05(-0.75%) |
May 16, 2011 | 6.463 | 6.523 | 6.430 | 6.445 | 457,926 | -0.03(-0.40%) |
May 13, 2011 | 6.601 | 6.601 | 6.463 | 6.471 | 444,869 | -0.12(-1.86%) |
May 12, 2011 | 6.575 | 6.627 | 6.545 | 6.593 | 669,645 | -0.14(-2.15%) |
May 11, 2011 | 6.835 | 6.872 | 6.723 | 6.738 | 832,658 | -0.07(-1.09%) |
May 10, 2011 | 6.731 | 6.820 | 6.720 | 6.812 | 574,998 | +0.08(+1.21%) |
May 09, 2011 | 6.716 | 6.764 | 6.697 | 6.731 | 321,734 | +0.00(+0.00%) |
May 06, 2011 | 6.727 | 6.749 | 6.712 | 6.731 | 334,468 | +0.01(+0.11%) |
May 05, 2011 | 6.801 | 6.809 | 6.686 | 6.723 | 586,362 | -0.08(-1.20%) |
May 04, 2011 | 6.957 | 6.957 | 6.786 | 6.805 | 544,515 | +0.00(+0.05%) |
May 03, 2011 | 6.742 | 6.838 | 6.742 | 6.801 | 316,768 | +0.04(+0.60%) |
May 02, 2011 | 6.794 | 6.794 | 6.760 | 6.760 | 322,259 | -0.04(-0.65%) |
Apr 29, 2011 | 6.801 | 6.831 | 6.749 | 6.805 | 508,191 | +0.02(+0.33%) |
Apr 28, 2011 | 6.738 | 6.783 | 6.723 | 6.783 | 336,377 | +0.01(+0.11%) |
Apr 27, 2011 | 6.798 | 6.810 | 6.760 | 6.775 | 312,070 | -0.03(-0.44%) |
Apr 26, 2011 | 6.775 | 6.824 | 6.775 | 6.805 | 449,632 | +0.01(+0.16%) |
Apr 25, 2011 | 6.787 | 6.798 | 6.753 | 6.794 | 227,928 | +0.09(+1.27%) |
Apr 21, 2011 | 6.816 | 6.816 | 6.686 | 6.708 | 480,914 | -0.08(-1.20%) |
Apr 20, 2011 | 6.790 | 6.805 | 6.764 | 6.790 | 424,670 | +0.07(+1.05%) |
Apr 19, 2011 | 6.727 | 6.768 | 6.705 | 6.720 | 410,650 | +0.01(+0.11%) |
Apr 18, 2011 | 6.775 | 6.798 | 6.708 | 6.712 | 389,242 | -0.09(-1.36%) |
Apr 15, 2011 | 6.786 | 6.861 | 6.764 | 6.805 | 662,112 | +0.01(+0.11%) |
Apr 14, 2011 | 6.805 | 6.846 | 6.760 | 6.798 | 472,213 | +0.04(+0.55%) |
Apr 13, 2011 | 6.738 | 6.820 | 6.705 | 6.760 | 405,661 | +0.05(+0.72%) |
Apr 12, 2011 | 6.779 | 6.816 | 6.712 | 6.712 | 1,001,187 | -0.07(-1.09%) |
Apr 11, 2011 | 6.798 | 6.905 | 6.775 | 6.786 | 460,459 | -0.01(-0.22%) |
Apr 08, 2011 | 6.876 | 6.909 | 6.801 | 6.801 | 381,645 | -0.05(-0.71%) |
Apr 07, 2011 | 6.928 | 6.928 | 6.846 | 6.850 | 363,573 | -0.07(-0.97%) |
Apr 06, 2011 | 6.920 | 6.939 | 6.861 | 6.916 | 1,085,830 | +0.06(+0.81%) |
Apr 05, 2011 | 6.868 | 6.928 | 6.853 | 6.861 | 574,551 | +0.00(+0.00%) |
Apr 04, 2011 | 6.961 | 6.961 | 6.853 | 6.861 | 625,066 | -0.04(-0.65%) |
Apr 01, 2011 | 6.831 | 6.935 | 6.831 | 6.905 | 436,540 | +0.07(+1.09%) |
Mar 31, 2011 | 6.924 | 6.931 | 6.764 | 6.831 | 877,065 | -0.05(-0.70%) |
Mar 30, 2011 | 6.898 | 6.939 | 6.872 | 6.879 | 363,581 | -0.02(-0.27%) |
Mar 29, 2011 | 6.872 | 6.928 | 6.786 | 6.898 | 623,688 | +0.07(+0.98%) |
Mar 28, 2011 | 6.864 | 6.905 | 6.820 | 6.831 | 239,523 | +0.01(+0.16%) |
Mar 25, 2011 | 6.913 | 6.935 | 6.812 | 6.820 | 405,440 | -0.08(-1.13%) |
Mar 24, 2011 | 6.920 | 6.972 | 6.894 | 6.898 | 418,053 | -0.01(-0.21%) |
Mar 23, 2011 | 6.968 | 6.987 | 6.904 | 6.913 | 617,272 | -0.07(-1.06%) |
Mar 22, 2011 | 6.965 | 6.994 | 6.924 | 6.987 | 794,705 | +0.00(+0.05%) |
Mar 21, 2011 | 6.958 | 6.991 | 6.935 | 6.983 | 470,568 | +0.05(+0.75%) |
Mar 18, 2011 | 6.816 | 6.939 | 6.805 | 6.931 | 607,269 | +0.13(+1.97%) |
Mar 17, 2011 | 6.805 | 6.890 | 6.786 | 6.798 | 473,104 | +0.00(+0.05%) |
Mar 16, 2011 | 6.894 | 6.939 | 6.775 | 6.794 | 784,378 | -0.09(-1.24%) |
Mar 15, 2011 | 6.861 | 6.909 | 6.861 | 6.879 | 818,024 | -0.03(-0.43%) |
Mar 14, 2011 | 6.950 | 6.961 | 6.868 | 6.909 | 324,750 | -0.04(-0.53%) |
Mar 11, 2011 | 6.968 | 6.980 | 6.842 | 6.946 | 640,621 | +0.00(+0.05%) |
Mar 10, 2011 | 7.039 | 7.061 | 6.935 | 6.942 | 774,417 | -0.13(-1.84%) |
Mar 09, 2011 | 7.013 | 7.076 | 7.009 | 7.072 | 631,853 | +0.07(+1.06%) |
Mar 08, 2011 | 7.009 | 7.046 | 6.998 | 6.998 | 874,181 | +0.01(+0.11%) |
Mar 07, 2011 | 7.028 | 7.043 | 6.961 | 6.991 | 1,656,303 | +0.01(+0.11%) |
Mar 04, 2011 | 7.032 | 7.032 | 6.931 | 6.983 | 570,672 | -0.05(-0.69%) |
Mar 03, 2011 | 7.028 | 7.058 | 6.957 | 7.032 | 660,850 | +0.04(+0.58%) |
Mar 02, 2011 | 6.976 | 7.006 | 6.879 | 6.991 | 923,595 | -0.02(-0.32%) |