Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.670 | 6.090 | 5.610 | 5.630 | 143,461 | -0.03(-0.53%) |
May 23, 2011 | 5.710 | 5.790 | 5.570 | 5.660 | 61,654 | -0.15(-2.58%) |
May 20, 2011 | 5.820 | 5.820 | 5.700 | 5.810 | 68,028 | -0.02(-0.34%) |
May 19, 2011 | 5.690 | 5.920 | 5.680 | 5.830 | 106,272 | +0.16(+2.82%) |
May 18, 2011 | 5.650 | 5.690 | 5.600 | 5.670 | 127,484 | +0.03(+0.53%) |
May 17, 2011 | 5.700 | 5.730 | 5.530 | 5.640 | 131,254 | -0.02(-0.35%) |
May 16, 2011 | 5.900 | 5.980 | 5.650 | 5.660 | 227,402 | -0.21(-3.58%) |
May 13, 2011 | 6.000 | 6.080 | 5.850 | 5.870 | 227,611 | -0.14(-2.33%) |
May 12, 2011 | 6.020 | 6.090 | 5.990 | 6.010 | 123,627 | -0.06(-0.99%) |
May 11, 2011 | 6.010 | 6.230 | 5.900 | 6.070 | 388,796 | +0.06(+1.00%) |
May 10, 2011 | 6.040 | 6.050 | 5.980 | 6.010 | 156,506 | -0.02(-0.33%) |
May 09, 2011 | 6.210 | 6.300 | 6.000 | 6.030 | 189,699 | -0.24(-3.83%) |
May 06, 2011 | 6.240 | 6.270 | 6.000 | 6.270 | 341,668 | -0.08(-1.26%) |
May 05, 2011 | 6.340 | 6.430 | 6.300 | 6.350 | 81,050 | -0.01(-0.16%) |
May 04, 2011 | 6.380 | 6.470 | 6.350 | 6.360 | 127,382 | -0.04(-0.63%) |
May 03, 2011 | 6.590 | 6.590 | 6.350 | 6.400 | 188,482 | -0.07(-1.08%) |
May 02, 2011 | 6.500 | 6.530 | 6.470 | 6.470 | 654,455 | -0.28(-4.15%) |
Apr 29, 2011 | 6.770 | 6.800 | 6.600 | 6.750 | 56,936 | +0.00(+0.00%) |
Apr 28, 2011 | 6.500 | 6.890 | 6.500 | 6.750 | 75,471 | +0.00(+0.00%) |
Apr 27, 2011 | 6.680 | 6.800 | 6.670 | 6.750 | 75,389 | +0.04(+0.60%) |
Apr 26, 2011 | 6.850 | 6.850 | 6.560 | 6.710 | 149,863 | +0.01(+0.15%) |
Apr 25, 2011 | 6.620 | 6.700 | 6.570 | 6.700 | 74,082 | +0.15(+2.29%) |
Apr 21, 2011 | 6.620 | 6.620 | 6.450 | 6.550 | 69,375 | -0.03(-0.46%) |
Apr 20, 2011 | 6.790 | 6.790 | 6.550 | 6.580 | 111,476 | -0.14(-2.08%) |
Apr 19, 2011 | 6.860 | 6.860 | 6.670 | 6.720 | 46,433 | -0.04(-0.59%) |
Apr 18, 2011 | 6.760 | 6.800 | 6.690 | 6.760 | 54,542 | -0.09(-1.31%) |
Apr 15, 2011 | 6.770 | 6.870 | 6.680 | 6.850 | 74,260 | +0.06(+0.88%) |
Apr 14, 2011 | 6.590 | 6.890 | 6.590 | 6.790 | 51,785 | +0.16(+2.41%) |
Apr 13, 2011 | 6.700 | 6.830 | 6.580 | 6.630 | 88,697 | -0.05(-0.75%) |
Apr 12, 2011 | 6.600 | 6.760 | 6.600 | 6.680 | 71,095 | +0.06(+0.91%) |
Apr 11, 2011 | 6.780 | 6.870 | 6.610 | 6.620 | 84,536 | -0.25(-3.64%) |
Apr 08, 2011 | 7.060 | 7.180 | 6.860 | 6.870 | 67,012 | -0.18(-2.55%) |
Apr 07, 2011 | 7.140 | 7.140 | 6.980 | 7.050 | 84,074 | -0.08(-1.12%) |
Apr 06, 2011 | 7.170 | 7.290 | 7.101 | 7.130 | 28,750 | -0.03(-0.42%) |
Apr 05, 2011 | 7.160 | 7.300 | 7.090 | 7.160 | 56,777 | -0.12(-1.65%) |
Apr 04, 2011 | 7.300 | 7.300 | 7.030 | 7.280 | 136,000 | +0.01(+0.14%) |
Apr 01, 2011 | 7.210 | 7.330 | 6.850 | 7.270 | 120,951 | +0.10(+1.39%) |
Mar 31, 2011 | 7.160 | 7.250 | 7.000 | 7.170 | 99,606 | -0.03(-0.42%) |
Mar 30, 2011 | 7.200 | 7.200 | 7.200 | 7.200 | 86,330 | +0.03(+0.42%) |
Mar 29, 2011 | 7.100 | 7.210 | 7.000 | 7.170 | 115,848 | +0.12(+1.70%) |
Mar 28, 2011 | 6.690 | 7.140 | 6.680 | 7.050 | 146,722 | +0.36(+5.38%) |
Mar 25, 2011 | 6.630 | 6.720 | 6.520 | 6.690 | 198,463 | +0.13(+1.98%) |
Mar 24, 2011 | 6.090 | 6.590 | 6.090 | 6.560 | 217,895 | +0.38(+6.15%) |
Mar 23, 2011 | 6.500 | 6.510 | 6.149 | 6.180 | 284,341 | -0.31(-4.78%) |
Mar 22, 2011 | 6.560 | 6.590 | 6.300 | 6.490 | 151,575 | -0.08(-1.22%) |
Mar 21, 2011 | 6.630 | 6.640 | 6.500 | 6.570 | 71,449 | +0.07(+1.08%) |
Mar 18, 2011 | 6.730 | 6.730 | 6.350 | 6.500 | 149,571 | -0.01(-0.15%) |
Mar 17, 2011 | 6.520 | 6.550 | 6.400 | 6.510 | 128,442 | +0.10(+1.56%) |
Mar 16, 2011 | 6.730 | 6.780 | 6.400 | 6.410 | 620,410 | -0.12(-1.84%) |
Mar 15, 2011 | 6.460 | 6.770 | 6.450 | 6.530 | 426,580 | -0.05(-0.76%) |
Mar 14, 2011 | 6.720 | 6.720 | 6.500 | 6.580 | 139,846 | -0.14(-2.08%) |
Mar 11, 2011 | 6.950 | 6.980 | 6.600 | 6.720 | 227,867 | -0.03(-0.44%) |
Mar 10, 2011 | 6.990 | 7.030 | 6.750 | 6.750 | 157,020 | -0.34(-4.80%) |
Mar 09, 2011 | 7.130 | 7.250 | 7.020 | 7.090 | 62,103 | -0.03(-0.42%) |
Mar 08, 2011 | 7.050 | 7.230 | 7.040 | 7.120 | 106,787 | +0.06(+0.85%) |
Mar 07, 2011 | 7.220 | 7.250 | 7.050 | 7.060 | 140,813 | +0.01(+0.14%) |
Mar 04, 2011 | 7.210 | 7.240 | 6.985 | 7.050 | 97,281 | -0.03(-0.42%) |
Mar 03, 2011 | 7.150 | 7.200 | 6.990 | 7.080 | 148,886 | -0.02(-0.28%) |
Mar 02, 2011 | 7.120 | 7.160 | 7.070 | 7.100 | 56,941 | -0.02(-0.28%) |