Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.621 | 6.654 | 6.580 | 6.580 | 273,659 | -0.04(-0.61%) |
May 23, 2011 | 6.634 | 6.668 | 6.621 | 6.621 | 381,702 | -0.02(-0.31%) |
May 20, 2011 | 6.641 | 6.695 | 6.627 | 6.641 | 472,406 | +0.02(+0.31%) |
May 19, 2011 | 6.607 | 6.648 | 6.587 | 6.621 | 417,028 | +0.04(+0.62%) |
May 18, 2011 | 6.580 | 6.600 | 6.539 | 6.580 | 349,596 | +0.03(+0.41%) |
May 17, 2011 | 6.485 | 6.573 | 6.485 | 6.553 | 459,501 | +0.06(+0.94%) |
May 16, 2011 | 6.512 | 6.519 | 6.438 | 6.492 | 612,088 | -0.03(-0.41%) |
May 13, 2011 | 6.587 | 6.634 | 6.506 | 6.519 | 287,337 | -0.06(-0.92%) |
May 12, 2011 | 6.593 | 6.634 | 6.560 | 6.580 | 447,880 | +0.01(+0.21%) |
May 11, 2011 | 6.654 | 6.654 | 6.553 | 6.566 | 296,665 | -0.07(-1.12%) |
May 10, 2011 | 6.641 | 6.648 | 6.627 | 6.641 | 348,363 | +0.03(+0.51%) |
May 09, 2011 | 6.533 | 6.641 | 6.519 | 6.607 | 655,652 | +0.11(+1.77%) |
May 06, 2011 | 6.587 | 6.614 | 6.485 | 6.492 | 501,448 | -0.09(-1.44%) |
May 05, 2011 | 6.600 | 6.675 | 6.539 | 6.587 | 322,753 | -0.03(-0.41%) |
May 04, 2011 | 6.654 | 6.661 | 6.600 | 6.614 | 272,784 | -0.05(-0.71%) |
May 03, 2011 | 6.695 | 6.708 | 6.627 | 6.661 | 439,924 | -0.05(-0.71%) |
May 02, 2011 | 6.708 | 6.722 | 6.695 | 6.708 | 858,115 | +0.03(+0.40%) |
Apr 29, 2011 | 6.593 | 6.688 | 6.566 | 6.681 | 612,288 | +0.11(+1.75%) |
Apr 28, 2011 | 6.614 | 6.614 | 6.526 | 6.566 | 492,891 | -0.04(-0.61%) |
Apr 27, 2011 | 6.553 | 6.614 | 6.519 | 6.607 | 651,689 | +0.07(+1.14%) |
Apr 26, 2011 | 6.424 | 6.539 | 6.418 | 6.533 | 476,113 | +0.11(+1.79%) |
Apr 25, 2011 | 6.411 | 6.492 | 6.357 | 6.418 | 505,809 | -0.01(-0.11%) |
Apr 21, 2011 | 6.485 | 6.512 | 6.296 | 6.424 | 1,185,352 | -0.04(-0.63%) |
Apr 20, 2011 | 6.512 | 6.553 | 6.424 | 6.465 | 661,769 | -0.05(-0.73%) |
Apr 19, 2011 | 6.499 | 6.526 | 6.458 | 6.512 | 358,479 | +0.01(+0.21%) |
Apr 18, 2011 | 6.479 | 6.512 | 6.458 | 6.499 | 543,672 | +0.02(+0.31%) |
Apr 15, 2011 | 6.593 | 6.593 | 6.465 | 6.479 | 1,245,167 | -0.14(-2.04%) |
Apr 14, 2011 | 6.560 | 6.634 | 6.526 | 6.614 | 558,106 | +0.06(+0.93%) |
Apr 13, 2011 | 6.573 | 6.607 | 6.506 | 6.553 | 666,612 | -0.02(-0.31%) |
Apr 12, 2011 | 6.729 | 6.756 | 6.573 | 6.573 | 727,644 | -0.18(-2.61%) |
Apr 11, 2011 | 6.803 | 6.857 | 6.702 | 6.749 | 1,128,470 | -0.03(-0.50%) |
Apr 08, 2011 | 6.803 | 6.817 | 6.702 | 6.783 | 1,168,283 | +0.03(+0.40%) |
Apr 07, 2011 | 6.783 | 6.796 | 6.702 | 6.756 | 698,712 | -0.01(-0.10%) |
Apr 06, 2011 | 6.708 | 6.763 | 6.695 | 6.763 | 562,155 | +0.05(+0.81%) |
Apr 05, 2011 | 6.641 | 6.749 | 6.627 | 6.708 | 977,911 | +0.07(+1.02%) |
Apr 04, 2011 | 6.763 | 6.763 | 6.627 | 6.641 | 1,423,969 | -0.09(-1.41%) |
Apr 01, 2011 | 6.803 | 6.830 | 6.722 | 6.736 | 682,060 | -0.07(-0.99%) |
Mar 31, 2011 | 6.803 | 6.823 | 6.729 | 6.803 | 1,568,349 | -0.02(-0.30%) |
Mar 30, 2011 | 6.823 | 6.823 | 6.823 | 6.823 | 585,693 | +0.08(+1.20%) |
Mar 29, 2011 | 6.756 | 6.769 | 6.715 | 6.742 | 724,225 | +0.00(+0.00%) |
Mar 28, 2011 | 6.848 | 6.848 | 6.742 | 6.742 | 1,071,875 | -0.11(-1.54%) |
Mar 25, 2011 | 6.841 | 6.848 | 6.834 | 6.848 | 470,106 | +0.01(+0.19%) |
Mar 24, 2011 | 6.828 | 6.861 | 6.828 | 6.834 | 476,049 | +0.01(+0.10%) |
Mar 23, 2011 | 6.828 | 6.848 | 6.815 | 6.828 | 434,355 | +0.00(+0.00%) |
Mar 22, 2011 | 6.881 | 6.881 | 6.821 | 6.828 | 450,681 | -0.05(-0.77%) |
Mar 21, 2011 | 6.881 | 6.913 | 6.881 | 6.881 | 712,118 | +0.04(+0.58%) |
Mar 18, 2011 | 6.854 | 6.887 | 6.795 | 6.841 | 422,435 | -0.01(-0.19%) |
Mar 17, 2011 | 6.907 | 6.907 | 6.834 | 6.854 | 557,757 | +0.00(+0.00%) |
Mar 16, 2011 | 6.782 | 6.907 | 6.782 | 6.854 | 1,092,047 | +0.05(+0.68%) |
Mar 15, 2011 | 6.808 | 6.821 | 6.788 | 6.808 | 977,358 | +0.00(+0.00%) |
Mar 14, 2011 | 6.788 | 6.854 | 6.749 | 6.808 | 570,113 | +0.01(+0.19%) |
Mar 11, 2011 | 6.821 | 6.841 | 6.788 | 6.795 | 741,611 | -0.02(-0.29%) |
Mar 10, 2011 | 6.900 | 6.900 | 6.815 | 6.815 | 927,070 | -0.07(-1.05%) |
Mar 09, 2011 | 6.913 | 6.920 | 6.881 | 6.887 | 1,014,400 | -0.01(-0.19%) |
Mar 08, 2011 | 6.966 | 6.966 | 6.881 | 6.900 | 776,475 | -0.03(-0.47%) |
Mar 07, 2011 | 6.900 | 6.940 | 6.867 | 6.933 | 1,706,849 | +0.07(+0.96%) |
Mar 04, 2011 | 6.841 | 6.887 | 6.815 | 6.867 | 10,242,890 | -0.19(-2.71%) |
Mar 03, 2011 | 7.058 | 7.114 | 7.039 | 7.058 | 250,231 | +0.02(+0.28%) |
Mar 02, 2011 | 7.025 | 7.065 | 6.986 | 7.039 | 300,144 | +0.03(+0.38%) |