Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.552 | 6.585 | 6.512 | 6.512 | 276,533 | -0.04(-0.61%) |
May 23, 2011 | 6.565 | 6.599 | 6.552 | 6.552 | 385,711 | -0.02(-0.31%) |
May 20, 2011 | 6.572 | 6.625 | 6.558 | 6.572 | 477,367 | +0.02(+0.31%) |
May 19, 2011 | 6.538 | 6.579 | 6.518 | 6.552 | 421,407 | +0.04(+0.62%) |
May 18, 2011 | 6.512 | 6.532 | 6.471 | 6.512 | 353,267 | +0.03(+0.41%) |
May 17, 2011 | 6.418 | 6.505 | 6.418 | 6.485 | 464,326 | +0.06(+0.94%) |
May 16, 2011 | 6.445 | 6.451 | 6.371 | 6.425 | 618,516 | -0.03(-0.41%) |
May 13, 2011 | 6.518 | 6.565 | 6.438 | 6.451 | 290,355 | -0.06(-0.92%) |
May 12, 2011 | 6.525 | 6.565 | 6.492 | 6.512 | 452,583 | +0.01(+0.21%) |
May 11, 2011 | 6.585 | 6.585 | 6.485 | 6.498 | 299,780 | -0.07(-1.12%) |
May 10, 2011 | 6.572 | 6.579 | 6.558 | 6.572 | 352,021 | +0.03(+0.51%) |
May 09, 2011 | 6.465 | 6.572 | 6.451 | 6.538 | 662,537 | +0.11(+1.77%) |
May 06, 2011 | 6.518 | 6.545 | 6.418 | 6.425 | 506,714 | -0.09(-1.44%) |
May 05, 2011 | 6.532 | 6.605 | 6.471 | 6.518 | 326,142 | -0.03(-0.41%) |
May 04, 2011 | 6.585 | 6.592 | 6.532 | 6.545 | 275,648 | -0.05(-0.71%) |
May 03, 2011 | 6.625 | 6.639 | 6.558 | 6.592 | 444,544 | -0.05(-0.71%) |
May 02, 2011 | 6.639 | 6.652 | 6.625 | 6.639 | 867,126 | +0.03(+0.40%) |
Apr 29, 2011 | 6.525 | 6.619 | 6.498 | 6.612 | 618,718 | +0.11(+1.75%) |
Apr 28, 2011 | 6.545 | 6.545 | 6.458 | 6.498 | 498,067 | -0.04(-0.61%) |
Apr 27, 2011 | 6.485 | 6.545 | 6.451 | 6.538 | 658,532 | +0.07(+1.14%) |
Apr 26, 2011 | 6.358 | 6.471 | 6.351 | 6.465 | 481,113 | +0.11(+1.79%) |
Apr 25, 2011 | 6.344 | 6.425 | 6.291 | 6.351 | 511,121 | -0.01(-0.11%) |
Apr 21, 2011 | 6.418 | 6.445 | 6.231 | 6.358 | 1,197,799 | -0.04(-0.63%) |
Apr 20, 2011 | 6.445 | 6.485 | 6.358 | 6.398 | 668,718 | -0.05(-0.73%) |
Apr 19, 2011 | 6.431 | 6.458 | 6.391 | 6.445 | 362,243 | +0.01(+0.21%) |
Apr 18, 2011 | 6.411 | 6.445 | 6.391 | 6.431 | 549,381 | +0.02(+0.31%) |
Apr 15, 2011 | 6.525 | 6.525 | 6.398 | 6.411 | 1,258,242 | -0.13(-2.05%) |
Apr 14, 2011 | 6.492 | 6.565 | 6.458 | 6.545 | 563,967 | +0.06(+0.93%) |
Apr 13, 2011 | 6.505 | 6.538 | 6.438 | 6.485 | 673,612 | -0.02(-0.31%) |
Apr 12, 2011 | 6.659 | 6.686 | 6.505 | 6.505 | 735,285 | -0.17(-2.61%) |
Apr 11, 2011 | 6.732 | 6.786 | 6.632 | 6.679 | 1,140,319 | -0.03(-0.50%) |
Apr 08, 2011 | 6.732 | 6.746 | 6.632 | 6.712 | 1,180,551 | +0.03(+0.40%) |
Apr 07, 2011 | 6.712 | 6.726 | 6.632 | 6.686 | 706,049 | -0.01(-0.10%) |
Apr 06, 2011 | 6.639 | 6.692 | 6.625 | 6.692 | 568,058 | +0.05(+0.81%) |
Apr 05, 2011 | 6.572 | 6.679 | 6.558 | 6.639 | 988,180 | +0.07(+1.02%) |
Apr 04, 2011 | 6.692 | 6.692 | 6.558 | 6.572 | 1,438,921 | -0.09(-1.41%) |
Apr 01, 2011 | 6.732 | 6.759 | 6.652 | 6.666 | 689,223 | -0.07(-0.99%) |
Mar 31, 2011 | 6.732 | 6.753 | 6.659 | 6.732 | 1,584,818 | -0.02(-0.30%) |
Mar 30, 2011 | 6.753 | 6.753 | 6.753 | 6.753 | 591,843 | +0.08(+1.20%) |
Mar 29, 2011 | 6.686 | 6.699 | 6.645 | 6.672 | 731,830 | +0.00(+0.00%) |
Mar 28, 2011 | 6.776 | 6.776 | 6.672 | 6.672 | 1,083,130 | -0.10(-1.54%) |
Mar 25, 2011 | 6.770 | 6.776 | 6.763 | 6.776 | 475,042 | +0.01(+0.19%) |
Mar 24, 2011 | 6.757 | 6.790 | 6.757 | 6.763 | 481,048 | +0.01(+0.10%) |
Mar 23, 2011 | 6.757 | 6.776 | 6.744 | 6.757 | 438,916 | +0.00(+0.00%) |
Mar 22, 2011 | 6.809 | 6.809 | 6.750 | 6.757 | 455,413 | -0.05(-0.77%) |
Mar 21, 2011 | 6.809 | 6.842 | 6.809 | 6.809 | 719,596 | +0.04(+0.58%) |
Mar 18, 2011 | 6.783 | 6.816 | 6.724 | 6.770 | 426,870 | -0.01(-0.19%) |
Mar 17, 2011 | 6.835 | 6.835 | 6.763 | 6.783 | 563,614 | +0.00(+0.00%) |
Mar 16, 2011 | 6.711 | 6.835 | 6.711 | 6.783 | 1,103,515 | +0.05(+0.68%) |
Mar 15, 2011 | 6.737 | 6.750 | 6.718 | 6.737 | 987,621 | +0.00(+0.00%) |
Mar 14, 2011 | 6.718 | 6.783 | 6.679 | 6.737 | 576,099 | +0.01(+0.19%) |
Mar 11, 2011 | 6.750 | 6.770 | 6.718 | 6.724 | 749,399 | -0.02(-0.29%) |
Mar 10, 2011 | 6.829 | 6.829 | 6.744 | 6.744 | 936,805 | -0.07(-1.05%) |
Mar 09, 2011 | 6.842 | 6.848 | 6.809 | 6.816 | 1,025,052 | -0.01(-0.19%) |
Mar 08, 2011 | 6.894 | 6.894 | 6.809 | 6.829 | 784,628 | -0.03(-0.47%) |
Mar 07, 2011 | 6.829 | 6.868 | 6.796 | 6.861 | 1,724,772 | +0.07(+0.96%) |
Mar 04, 2011 | 6.770 | 6.816 | 6.744 | 6.796 | 10,350,448 | -0.19(-2.71%) |
Mar 03, 2011 | 6.985 | 7.040 | 6.965 | 6.985 | 252,859 | +0.02(+0.28%) |
Mar 02, 2011 | 6.952 | 6.991 | 6.913 | 6.965 | 303,296 | +0.03(+0.38%) |