Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.625 | 6.698 | 6.625 | 6.678 | 275,470 | +0.04(+0.55%) |
May 23, 2011 | 6.657 | 6.750 | 6.637 | 6.641 | 354,715 | -0.10(-1.43%) |
May 20, 2011 | 6.758 | 6.758 | 6.669 | 6.738 | 209,968 | -0.01(-0.17%) |
May 19, 2011 | 6.718 | 6.766 | 6.669 | 6.750 | 266,221 | +0.05(+0.72%) |
May 18, 2011 | 6.661 | 6.701 | 6.605 | 6.701 | 224,478 | +0.06(+0.84%) |
May 17, 2011 | 6.497 | 6.649 | 6.497 | 6.645 | 386,990 | +0.09(+1.34%) |
May 16, 2011 | 6.657 | 6.689 | 6.537 | 6.558 | 368,740 | -0.13(-1.97%) |
May 13, 2011 | 6.701 | 6.726 | 6.677 | 6.689 | 334,385 | -0.01(-0.18%) |
May 12, 2011 | 6.669 | 6.701 | 6.633 | 6.701 | 207,607 | +0.05(+0.72%) |
May 11, 2011 | 6.585 | 6.653 | 6.549 | 6.653 | 273,683 | +0.05(+0.73%) |
May 10, 2011 | 6.557 | 6.605 | 6.557 | 6.605 | 171,646 | +0.02(+0.30%) |
May 09, 2011 | 6.505 | 6.593 | 6.501 | 6.585 | 233,935 | +0.06(+0.86%) |
May 06, 2011 | 6.525 | 6.533 | 6.493 | 6.529 | 126,603 | +0.04(+0.68%) |
May 05, 2011 | 6.473 | 6.513 | 6.465 | 6.485 | 157,246 | -0.04(-0.61%) |
May 04, 2011 | 6.557 | 6.557 | 6.473 | 6.525 | 341,612 | -0.04(-0.67%) |
May 03, 2011 | 6.533 | 6.581 | 6.533 | 6.569 | 248,928 | +0.00(+0.06%) |
May 02, 2011 | 6.545 | 6.577 | 6.545 | 6.565 | 315,136 | +0.08(+1.17%) |
Apr 29, 2011 | 6.529 | 6.553 | 6.473 | 6.489 | 506,911 | -0.05(-0.80%) |
Apr 28, 2011 | 6.565 | 6.577 | 6.533 | 6.541 | 465,603 | -0.06(-0.91%) |
Apr 27, 2011 | 6.621 | 6.633 | 6.557 | 6.601 | 697,135 | -0.04(-0.66%) |
Apr 26, 2011 | 6.661 | 6.673 | 6.613 | 6.645 | 258,275 | -0.04(-0.54%) |
Apr 25, 2011 | 6.790 | 6.794 | 6.657 | 6.681 | 363,102 | -0.09(-1.36%) |
Apr 21, 2011 | 6.770 | 6.782 | 6.730 | 6.774 | 269,603 | -0.03(-0.41%) |
Apr 20, 2011 | 6.830 | 6.854 | 6.726 | 6.802 | 355,396 | +0.00(+0.00%) |
Apr 19, 2011 | 6.677 | 6.870 | 6.653 | 6.802 | 460,774 | +0.14(+2.12%) |
Apr 18, 2011 | 6.620 | 6.672 | 6.612 | 6.660 | 262,139 | +0.01(+0.18%) |
Apr 15, 2011 | 6.724 | 6.752 | 6.644 | 6.648 | 332,815 | -0.10(-1.53%) |
Apr 14, 2011 | 6.652 | 6.752 | 6.652 | 6.752 | 142,807 | +0.08(+1.19%) |
Apr 13, 2011 | 6.664 | 6.700 | 6.652 | 6.672 | 181,942 | +0.00(+0.00%) |
Apr 12, 2011 | 6.640 | 6.692 | 6.636 | 6.672 | 173,926 | -0.01(-0.18%) |
Apr 11, 2011 | 6.644 | 6.700 | 6.641 | 6.684 | 175,811 | +0.02(+0.36%) |
Apr 08, 2011 | 6.636 | 6.680 | 6.616 | 6.660 | 187,025 | +0.01(+0.18%) |
Apr 07, 2011 | 6.601 | 6.648 | 6.557 | 6.648 | 300,629 | +0.04(+0.66%) |
Apr 06, 2011 | 6.640 | 6.660 | 6.553 | 6.604 | 210,252 | -0.01(-0.18%) |
Apr 05, 2011 | 6.517 | 6.616 | 6.517 | 6.616 | 314,113 | +0.06(+0.97%) |
Apr 04, 2011 | 6.612 | 6.644 | 6.513 | 6.553 | 293,771 | -0.07(-1.08%) |
Apr 01, 2011 | 6.553 | 6.660 | 6.545 | 6.624 | 373,371 | +0.06(+0.85%) |
Mar 31, 2011 | 6.612 | 6.672 | 6.541 | 6.569 | 424,691 | -0.07(-1.08%) |
Mar 30, 2011 | 6.620 | 6.664 | 6.593 | 6.640 | 246,771 | +0.02(+0.36%) |
Mar 29, 2011 | 6.640 | 6.664 | 6.604 | 6.616 | 231,917 | +0.02(+0.30%) |
Mar 28, 2011 | 6.652 | 6.684 | 6.577 | 6.597 | 262,227 | -0.05(-0.72%) |
Mar 25, 2011 | 6.640 | 6.672 | 6.589 | 6.644 | 234,761 | +0.00(+0.00%) |
Mar 24, 2011 | 7.166 | 7.166 | 6.585 | 6.644 | 322,663 | +0.04(+0.66%) |
Mar 23, 2011 | 6.521 | 6.604 | 6.513 | 6.601 | 277,415 | +0.06(+0.97%) |
Mar 22, 2011 | 6.509 | 6.557 | 6.509 | 6.537 | 223,632 | +0.03(+0.40%) |
Mar 21, 2011 | 6.526 | 6.539 | 6.491 | 6.511 | 228,381 | +0.00(+0.00%) |
Mar 18, 2011 | 6.515 | 6.535 | 6.467 | 6.511 | 268,880 | +0.01(+0.18%) |
Mar 17, 2011 | 6.543 | 6.574 | 6.487 | 6.499 | 321,028 | -0.02(-0.30%) |
Mar 16, 2011 | 6.574 | 6.586 | 6.467 | 6.519 | 210,626 | -0.06(-0.84%) |
Mar 15, 2011 | 6.525 | 6.574 | 6.514 | 6.574 | 337,486 | +0.01(+0.18%) |
Mar 14, 2011 | 6.582 | 6.638 | 6.531 | 6.562 | 227,420 | -0.02(-0.36%) |
Mar 11, 2011 | 6.558 | 6.598 | 6.531 | 6.586 | 217,046 | +0.03(+0.42%) |
Mar 10, 2011 | 6.594 | 6.606 | 6.503 | 6.558 | 319,736 | -0.03(-0.48%) |
Mar 09, 2011 | 6.499 | 6.594 | 6.475 | 6.590 | 382,129 | +0.08(+1.21%) |
Mar 08, 2011 | 6.499 | 6.539 | 6.499 | 6.511 | 363,261 | -0.01(-0.12%) |
Mar 07, 2011 | 6.507 | 6.558 | 6.479 | 6.519 | 367,351 | -0.02(-0.30%) |
Mar 04, 2011 | 6.535 | 6.539 | 6.455 | 6.539 | 532,174 | -0.02(-0.24%) |
Mar 03, 2011 | 6.606 | 6.661 | 6.519 | 6.554 | 766,241 | -0.08(-1.25%) |
Mar 02, 2011 | 6.848 | 6.887 | 6.614 | 6.638 | 1,078,036 | -0.23(-3.40%) |