Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.407 | 6.525 | 6.238 | 6.413 | 192,275 | +0.01(+0.10%) |
May 23, 2011 | 6.581 | 6.582 | 6.263 | 6.407 | 324,868 | -0.26(-3.84%) |
May 20, 2011 | 6.812 | 6.837 | 6.594 | 6.663 | 301,939 | -0.21(-3.00%) |
May 19, 2011 | 6.925 | 6.925 | 6.818 | 6.868 | 137,234 | -0.03(-0.45%) |
May 18, 2011 | 6.943 | 6.957 | 6.831 | 6.900 | 146,935 | -0.01(-0.09%) |
May 17, 2011 | 7.012 | 7.062 | 6.769 | 6.906 | 116,169 | -0.17(-2.38%) |
May 16, 2011 | 7.080 | 7.342 | 7.024 | 7.074 | 175,996 | +0.00(+0.00%) |
May 13, 2011 | 7.068 | 7.293 | 6.931 | 7.074 | 187,876 | +0.02(+0.35%) |
May 12, 2011 | 6.868 | 7.049 | 6.831 | 7.049 | 123,826 | +0.14(+1.99%) |
May 11, 2011 | 7.180 | 7.180 | 6.769 | 6.912 | 281,658 | -0.26(-3.57%) |
May 10, 2011 | 6.881 | 7.168 | 6.806 | 7.168 | 298,162 | +0.32(+4.64%) |
May 09, 2011 | 6.850 | 6.906 | 6.812 | 6.850 | 101,628 | +0.01(+0.09%) |
May 06, 2011 | 6.850 | 6.856 | 6.734 | 6.843 | 90,792 | +0.09(+1.39%) |
May 05, 2011 | 6.831 | 6.862 | 6.706 | 6.750 | 150,212 | -0.11(-1.64%) |
May 04, 2011 | 6.968 | 6.981 | 6.843 | 6.862 | 105,926 | -0.07(-1.08%) |
May 03, 2011 | 6.949 | 6.987 | 6.925 | 6.937 | 127,504 | -0.02(-0.27%) |
May 02, 2011 | 6.956 | 7.018 | 6.925 | 6.956 | 156,481 | +0.02(+0.36%) |
Apr 29, 2011 | 6.987 | 7.080 | 6.868 | 6.931 | 300,793 | -0.08(-1.16%) |
Apr 28, 2011 | 6.600 | 7.087 | 6.569 | 7.012 | 329,791 | +0.41(+6.24%) |
Apr 27, 2011 | 6.563 | 6.613 | 6.438 | 6.600 | 85,245 | +0.06(+0.86%) |
Apr 26, 2011 | 6.363 | 6.744 | 6.363 | 6.544 | 257,772 | +0.14(+2.14%) |
Apr 25, 2011 | 6.357 | 6.419 | 6.332 | 6.407 | 91,800 | +0.06(+0.88%) |
Apr 21, 2011 | 6.419 | 6.419 | 6.332 | 6.351 | 112,056 | -0.02(-0.25%) |
Apr 20, 2011 | 6.357 | 6.382 | 6.145 | 6.366 | 238,334 | +0.17(+2.67%) |
Apr 19, 2011 | 6.238 | 6.257 | 6.170 | 6.201 | 86,082 | -0.02(-0.30%) |
Apr 18, 2011 | 6.089 | 6.220 | 6.045 | 6.220 | 126,225 | +0.04(+0.61%) |
Apr 15, 2011 | 5.958 | 6.195 | 5.945 | 6.182 | 133,868 | +0.21(+3.44%) |
Apr 14, 2011 | 5.964 | 6.051 | 5.908 | 5.976 | 61,191 | -0.03(-0.49%) |
Apr 13, 2011 | 5.983 | 6.095 | 5.901 | 6.006 | 133,709 | +0.04(+0.71%) |
Apr 12, 2011 | 6.064 | 6.151 | 5.858 | 5.964 | 169,536 | -0.13(-2.15%) |
Apr 11, 2011 | 6.157 | 6.220 | 6.095 | 6.095 | 70,461 | -0.07(-1.21%) |
Apr 08, 2011 | 6.344 | 6.344 | 6.170 | 6.170 | 72,280 | -0.12(-1.98%) |
Apr 07, 2011 | 6.332 | 6.419 | 6.238 | 6.294 | 123,948 | -0.03(-0.49%) |
Apr 06, 2011 | 6.232 | 6.351 | 6.195 | 6.326 | 152,212 | +0.11(+1.71%) |
Apr 05, 2011 | 6.182 | 6.257 | 6.151 | 6.220 | 243,636 | +0.02(+0.30%) |
Apr 04, 2011 | 6.195 | 6.232 | 6.182 | 6.201 | 60,928 | +0.01(+0.10%) |
Apr 01, 2011 | 6.245 | 6.245 | 6.182 | 6.195 | 85,704 | -0.04(-0.70%) |
Mar 31, 2011 | 6.220 | 6.251 | 6.207 | 6.238 | 173,654 | +0.02(+0.30%) |
Mar 30, 2011 | 6.269 | 6.282 | 6.207 | 6.220 | 155,064 | -0.02(-0.30%) |
Mar 29, 2011 | 6.238 | 6.301 | 6.155 | 6.238 | 132,281 | +0.01(+0.20%) |
Mar 28, 2011 | 6.457 | 6.457 | 6.207 | 6.226 | 148,723 | -0.19(-3.01%) |
Mar 25, 2011 | 6.425 | 6.488 | 6.301 | 6.419 | 133,938 | +0.01(+0.10%) |
Mar 24, 2011 | 6.351 | 6.425 | 6.294 | 6.413 | 171,081 | +0.09(+1.38%) |
Mar 23, 2011 | 6.138 | 6.332 | 6.138 | 6.326 | 170,267 | +0.21(+3.36%) |
Mar 22, 2011 | 5.958 | 6.126 | 5.958 | 6.120 | 94,067 | +0.19(+3.15%) |
Mar 21, 2011 | 5.954 | 5.989 | 5.895 | 5.933 | 137,176 | +0.13(+2.26%) |
Mar 18, 2011 | 5.770 | 5.833 | 5.714 | 5.802 | 240,140 | +0.06(+1.09%) |
Mar 17, 2011 | 5.864 | 6.112 | 5.739 | 5.739 | 209,114 | -0.03(-0.54%) |
Mar 16, 2011 | 5.914 | 5.989 | 5.770 | 5.770 | 230,525 | -0.13(-2.22%) |
Mar 15, 2011 | 5.908 | 6.076 | 5.876 | 5.901 | 280,199 | -0.09(-1.56%) |
Mar 14, 2011 | 6.064 | 6.220 | 5.951 | 5.995 | 185,646 | -0.14(-2.29%) |
Mar 11, 2011 | 6.220 | 6.220 | 6.051 | 6.135 | 183,445 | -0.12(-1.85%) |
Mar 10, 2011 | 6.500 | 6.507 | 6.226 | 6.251 | 187,650 | -0.36(-5.38%) |
Mar 09, 2011 | 6.675 | 6.706 | 6.606 | 6.606 | 106,556 | -0.08(-1.17%) |
Mar 08, 2011 | 6.663 | 6.712 | 6.619 | 6.684 | 108,697 | +0.07(+1.08%) |
Mar 07, 2011 | 6.812 | 6.812 | 6.613 | 6.613 | 130,399 | -0.19(-2.75%) |
Mar 04, 2011 | 6.862 | 6.871 | 6.734 | 6.800 | 97,329 | -0.06(-0.91%) |
Mar 03, 2011 | 6.887 | 6.925 | 6.831 | 6.862 | 219,574 | +0.04(+0.64%) |
Mar 02, 2011 | 6.706 | 6.887 | 6.675 | 6.818 | 141,169 | +0.13(+1.96%) |