Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.819 | 6.834 | 6.709 | 6.725 | 322,236 | -0.09(-1.27%) |
May 23, 2011 | 6.823 | 6.850 | 6.768 | 6.811 | 264,689 | -0.02(-0.34%) |
May 20, 2011 | 6.850 | 6.850 | 6.725 | 6.834 | 285,548 | -0.03(-0.50%) |
May 19, 2011 | 6.795 | 6.892 | 6.775 | 6.869 | 315,133 | +0.05(+0.69%) |
May 18, 2011 | 6.767 | 6.822 | 6.689 | 6.822 | 428,513 | +0.07(+0.98%) |
May 17, 2011 | 6.623 | 6.756 | 6.615 | 6.756 | 371,854 | +0.14(+2.13%) |
May 16, 2011 | 6.685 | 6.689 | 6.569 | 6.615 | 221,651 | -0.07(-1.06%) |
May 13, 2011 | 6.658 | 6.697 | 6.643 | 6.685 | 199,061 | +0.03(+0.41%) |
May 12, 2011 | 6.623 | 6.662 | 6.592 | 6.658 | 304,158 | +0.04(+0.53%) |
May 11, 2011 | 6.549 | 6.646 | 6.487 | 6.623 | 390,481 | +0.05(+0.71%) |
May 10, 2011 | 6.584 | 6.596 | 6.526 | 6.576 | 212,311 | -0.01(-0.12%) |
May 09, 2011 | 6.545 | 6.588 | 6.522 | 6.584 | 200,896 | +0.04(+0.66%) |
May 06, 2011 | 6.553 | 6.576 | 6.502 | 6.541 | 323,755 | -0.03(-0.42%) |
May 05, 2011 | 6.498 | 6.569 | 6.491 | 6.569 | 228,515 | +0.02(+0.36%) |
May 04, 2011 | 6.533 | 6.576 | 6.495 | 6.545 | 248,656 | -0.02(-0.36%) |
May 03, 2011 | 6.631 | 6.682 | 6.565 | 6.569 | 318,416 | -0.08(-1.23%) |
May 02, 2011 | 6.666 | 6.693 | 6.631 | 6.650 | 562,964 | +0.09(+1.43%) |
Apr 29, 2011 | 6.561 | 6.588 | 6.518 | 6.557 | 195,822 | -0.01(-0.12%) |
Apr 28, 2011 | 6.565 | 6.580 | 6.528 | 6.565 | 195,827 | -0.03(-0.47%) |
Apr 27, 2011 | 6.615 | 6.623 | 6.506 | 6.596 | 362,164 | -0.05(-0.70%) |
Apr 26, 2011 | 6.627 | 6.650 | 6.572 | 6.643 | 309,853 | +0.00(+0.00%) |
Apr 25, 2011 | 6.702 | 6.705 | 6.611 | 6.643 | 447,035 | -0.06(-0.87%) |
Apr 21, 2011 | 6.666 | 6.711 | 6.643 | 6.701 | 389,270 | +0.07(+1.06%) |
Apr 20, 2011 | 6.701 | 6.756 | 6.592 | 6.631 | 310,821 | -0.07(-1.05%) |
Apr 19, 2011 | 6.413 | 6.744 | 6.393 | 6.701 | 1,187,212 | +0.31(+4.84%) |
Apr 18, 2011 | 6.326 | 6.396 | 6.287 | 6.392 | 201,334 | +0.05(+0.73%) |
Apr 15, 2011 | 6.353 | 6.376 | 6.314 | 6.345 | 364,494 | -0.02(-0.24%) |
Apr 14, 2011 | 6.322 | 6.365 | 6.319 | 6.361 | 199,095 | +0.04(+0.61%) |
Apr 13, 2011 | 6.303 | 6.341 | 6.294 | 6.322 | 182,617 | +0.01(+0.12%) |
Apr 12, 2011 | 6.306 | 6.349 | 6.275 | 6.315 | 232,118 | -0.03(-0.42%) |
Apr 11, 2011 | 6.337 | 6.345 | 6.322 | 6.341 | 155,703 | +0.02(+0.31%) |
Apr 08, 2011 | 6.341 | 6.353 | 6.287 | 6.322 | 197,691 | -0.02(-0.31%) |
Apr 07, 2011 | 6.283 | 6.349 | 6.279 | 6.341 | 101,184 | +0.03(+0.49%) |
Apr 06, 2011 | 6.376 | 6.377 | 6.310 | 6.310 | 241,632 | -0.07(-1.15%) |
Apr 05, 2011 | 6.279 | 6.384 | 6.260 | 6.384 | 285,649 | +0.08(+1.29%) |
Apr 04, 2011 | 6.361 | 6.361 | 6.240 | 6.303 | 370,391 | -0.06(-0.91%) |
Apr 01, 2011 | 6.415 | 6.415 | 6.341 | 6.361 | 205,818 | -0.02(-0.24%) |
Mar 31, 2011 | 6.396 | 6.419 | 6.345 | 6.376 | 235,951 | -0.02(-0.30%) |
Mar 30, 2011 | 6.330 | 6.403 | 6.312 | 6.396 | 263,213 | +0.05(+0.74%) |
Mar 29, 2011 | 6.264 | 6.357 | 6.260 | 6.349 | 187,098 | +0.07(+1.04%) |
Mar 28, 2011 | 6.361 | 6.427 | 6.275 | 6.283 | 360,662 | -0.09(-1.46%) |
Mar 25, 2011 | 6.458 | 6.458 | 6.372 | 6.376 | 299,301 | -0.09(-1.32%) |
Mar 24, 2011 | 6.434 | 6.461 | 6.396 | 6.461 | 328,106 | +0.05(+0.73%) |
Mar 23, 2011 | 6.396 | 6.438 | 6.376 | 6.415 | 167,813 | -0.00(-0.06%) |
Mar 22, 2011 | 6.384 | 6.442 | 6.365 | 6.419 | 234,053 | +0.03(+0.46%) |
Mar 21, 2011 | 6.439 | 6.443 | 6.362 | 6.389 | 220,274 | -0.02(-0.36%) |
Mar 18, 2011 | 6.474 | 6.478 | 6.409 | 6.412 | 268,498 | -0.07(-1.01%) |
Mar 17, 2011 | 6.528 | 6.540 | 6.447 | 6.478 | 191,679 | -0.02(-0.30%) |
Mar 16, 2011 | 6.528 | 6.547 | 6.385 | 6.497 | 265,305 | -0.02(-0.31%) |
Mar 15, 2011 | 6.459 | 6.535 | 6.459 | 6.517 | 312,777 | -0.02(-0.28%) |
Mar 14, 2011 | 6.528 | 6.671 | 6.501 | 6.536 | 238,160 | -0.02(-0.24%) |
Mar 11, 2011 | 6.459 | 6.563 | 6.428 | 6.551 | 304,395 | +0.05(+0.71%) |
Mar 10, 2011 | 6.451 | 6.520 | 6.416 | 6.505 | 353,350 | -0.02(-0.35%) |
Mar 09, 2011 | 6.505 | 6.551 | 6.455 | 6.528 | 502,135 | -0.02(-0.24%) |
Mar 08, 2011 | 6.517 | 6.605 | 6.486 | 6.544 | 730,905 | -0.03(-0.41%) |
Mar 07, 2011 | 6.621 | 6.655 | 6.571 | 6.571 | 287,730 | -0.07(-1.05%) |
Mar 04, 2011 | 6.636 | 6.667 | 6.528 | 6.640 | 701,999 | -0.04(-0.58%) |
Mar 03, 2011 | 6.856 | 6.875 | 6.675 | 6.679 | 1,020,967 | -0.21(-3.08%) |
Mar 02, 2011 | 7.060 | 7.102 | 6.875 | 6.891 | 642,409 | -0.20(-2.77%) |