Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.225 | 6.260 | 6.225 | 6.260 | 1,439 | -0.04(-0.70%) |
May 23, 2011 | 6.304 | 6.304 | 6.181 | 6.304 | 2,509 | +0.02(+0.28%) |
May 20, 2011 | 6.286 | 6.286 | 6.269 | 6.286 | 742 | +0.00(+0.00%) |
May 19, 2011 | 6.278 | 6.330 | 6.269 | 6.286 | 2,630 | -0.02(-0.28%) |
May 18, 2011 | 6.216 | 6.304 | 6.216 | 6.304 | 1,424 | +0.06(+0.98%) |
May 17, 2011 | 6.164 | 6.251 | 5.979 | 6.243 | 7,914 | +0.05(+0.85%) |
May 16, 2011 | 6.216 | 6.295 | 6.190 | 6.190 | 6,317 | -0.05(-0.84%) |
May 13, 2011 | 6.365 | 6.365 | 6.217 | 6.243 | 6,617 | -0.12(-1.93%) |
May 12, 2011 | 6.304 | 6.409 | 6.295 | 6.365 | 792 | +0.07(+1.12%) |
May 11, 2011 | 6.453 | 6.584 | 6.225 | 6.295 | 34,787 | -0.18(-2.84%) |
May 10, 2011 | 6.330 | 6.479 | 6.330 | 6.479 | 3,300 | +0.13(+2.02%) |
May 09, 2011 | 6.418 | 6.418 | 6.276 | 6.351 | 2,851 | -0.08(-1.17%) |
May 06, 2011 | 6.295 | 6.427 | 6.295 | 6.427 | 1,597 | +0.13(+2.09%) |
May 05, 2011 | 6.269 | 6.435 | 6.269 | 6.295 | 4,273 | +0.00(+0.00%) |
May 04, 2011 | 6.251 | 6.400 | 6.243 | 6.295 | 11,260 | -0.02(-0.28%) |
May 03, 2011 | 6.690 | 6.690 | 6.199 | 6.313 | 14,861 | -0.38(-5.64%) |
May 02, 2011 | 6.620 | 6.856 | 6.476 | 6.690 | 21,203 | +0.12(+1.87%) |
Apr 29, 2011 | 6.786 | 6.786 | 6.532 | 6.567 | 15,204 | -0.18(-2.73%) |
Apr 28, 2011 | 6.804 | 6.839 | 6.751 | 6.751 | 2,719 | -0.18(-2.65%) |
Apr 27, 2011 | 6.900 | 7.040 | 6.847 | 6.935 | 3,447 | +0.10(+1.41%) |
Apr 26, 2011 | 6.865 | 7.071 | 6.835 | 6.839 | 17,963 | +0.04(+0.64%) |
Apr 25, 2011 | 6.847 | 6.997 | 6.637 | 6.795 | 18,538 | +0.11(+1.71%) |
Apr 21, 2011 | 7.058 | 7.189 | 6.655 | 6.681 | 22,585 | -0.45(-6.27%) |
Apr 20, 2011 | 7.365 | 7.391 | 7.058 | 7.128 | 15,691 | -0.24(-3.21%) |
Apr 19, 2011 | 7.146 | 7.365 | 7.137 | 7.365 | 3,946 | +0.01(+0.12%) |
Apr 18, 2011 | 7.119 | 7.409 | 7.023 | 7.356 | 8,408 | +0.18(+2.57%) |
Apr 15, 2011 | 7.365 | 7.365 | 7.172 | 7.172 | 5,203 | -0.15(-2.04%) |
Apr 14, 2011 | 7.067 | 7.321 | 7.067 | 7.321 | 570 | +0.09(+1.21%) |
Apr 13, 2011 | 7.444 | 7.444 | 7.233 | 7.233 | 7,904 | +0.01(+0.18%) |
Apr 12, 2011 | 7.356 | 7.356 | 7.207 | 7.220 | 7,503 | -0.09(-1.26%) |
Apr 11, 2011 | 7.202 | 7.321 | 7.163 | 7.312 | 5,522 | -0.01(-0.12%) |
Apr 08, 2011 | 7.233 | 7.321 | 7.190 | 7.321 | 1,879 | +0.18(+2.45%) |
Apr 07, 2011 | 7.251 | 7.251 | 7.137 | 7.146 | 1,536 | +0.06(+0.87%) |
Apr 06, 2011 | 6.769 | 7.084 | 6.769 | 7.084 | 805 | -0.02(-0.25%) |
Apr 05, 2011 | 6.883 | 7.102 | 6.883 | 7.102 | 13,305 | +0.25(+3.71%) |
Apr 04, 2011 | 6.760 | 6.918 | 6.760 | 6.847 | 9,766 | -0.14(-2.01%) |
Apr 01, 2011 | 6.751 | 6.988 | 6.751 | 6.988 | 1,758 | -0.03(-0.38%) |
Mar 31, 2011 | 6.760 | 7.014 | 6.760 | 7.014 | 5,976 | +0.22(+3.23%) |
Mar 30, 2011 | 6.786 | 6.856 | 6.409 | 6.795 | 34,667 | +0.01(+0.13%) |
Mar 29, 2011 | 6.795 | 6.795 | 6.786 | 6.786 | 7,139 | +0.00(+0.05%) |
Mar 28, 2011 | 6.900 | 6.900 | 6.628 | 6.783 | 4,525 | -0.17(-2.48%) |
Mar 25, 2011 | 6.891 | 6.961 | 6.891 | 6.955 | 3,615 | -0.04(-0.60%) |
Mar 24, 2011 | 6.988 | 6.997 | 6.988 | 6.997 | 447 | +0.11(+1.66%) |
Mar 23, 2011 | 6.883 | 6.883 | 6.883 | 6.883 | 1,678 | -0.04(-0.51%) |
Mar 22, 2011 | 6.856 | 6.926 | 6.856 | 6.918 | 684 | +0.04(+0.51%) |
Mar 21, 2011 | 6.839 | 6.883 | 6.795 | 6.883 | 2,931 | +0.29(+4.39%) |
Mar 18, 2011 | 6.532 | 7.014 | 6.532 | 6.593 | 11,800 | -0.50(-7.05%) |
Mar 17, 2011 | 7.023 | 7.093 | 7.023 | 7.093 | 4,699 | +0.14(+2.02%) |
Mar 16, 2011 | 7.049 | 7.049 | 6.909 | 6.953 | 4,217 | +0.03(+0.38%) |
Mar 15, 2011 | 6.769 | 6.970 | 6.769 | 6.926 | 5,846 | +0.17(+2.46%) |
Mar 14, 2011 | 6.707 | 6.926 | 6.690 | 6.760 | 5,441 | +0.02(+0.26%) |
Mar 11, 2011 | 6.812 | 6.812 | 6.646 | 6.742 | 9,862 | -0.20(-2.90%) |
Mar 10, 2011 | 6.900 | 6.944 | 6.839 | 6.944 | 2,763 | -0.01(-0.13%) |
Mar 09, 2011 | 6.926 | 6.988 | 6.878 | 6.953 | 1,943 | +0.09(+1.28%) |
Mar 08, 2011 | 6.883 | 6.883 | 6.856 | 6.865 | 2,623 | +0.07(+1.03%) |
Mar 07, 2011 | 7.102 | 7.102 | 6.365 | 6.795 | 24,214 | -0.35(-4.91%) |
Mar 04, 2011 | 7.233 | 7.233 | 7.146 | 7.146 | 1,718 | -0.08(-1.09%) |
Mar 03, 2011 | 7.268 | 7.400 | 7.146 | 7.224 | 24,600 | -0.04(-0.60%) |
Mar 02, 2011 | 7.321 | 7.338 | 7.111 | 7.268 | 7,333 | -0.05(-0.72%) |