Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.110 | 6.110 | 5.850 | 5.980 | 92,022 | -0.09(-1.48%) |
May 23, 2011 | 6.220 | 6.250 | 6.010 | 6.070 | 86,508 | -0.23(-3.65%) |
May 20, 2011 | 6.200 | 6.450 | 6.150 | 6.300 | 160,745 | +0.06(+0.96%) |
May 19, 2011 | 6.130 | 6.280 | 6.097 | 6.240 | 53,483 | +0.15(+2.46%) |
May 18, 2011 | 6.100 | 6.155 | 6.000 | 6.090 | 56,714 | +0.03(+0.50%) |
May 17, 2011 | 6.110 | 6.150 | 5.980 | 6.060 | 88,129 | -0.05(-0.82%) |
May 16, 2011 | 6.160 | 6.340 | 6.110 | 6.110 | 55,520 | -0.08(-1.29%) |
May 13, 2011 | 6.340 | 6.340 | 6.150 | 6.190 | 81,792 | -0.16(-2.52%) |
May 12, 2011 | 6.320 | 6.370 | 6.140 | 6.350 | 83,418 | -0.01(-0.16%) |
May 11, 2011 | 6.610 | 6.610 | 6.350 | 6.360 | 64,652 | -0.29(-4.36%) |
May 10, 2011 | 6.570 | 6.650 | 6.420 | 6.650 | 36,081 | +0.13(+1.99%) |
May 09, 2011 | 6.580 | 6.580 | 6.443 | 6.520 | 45,764 | -0.09(-1.36%) |
May 06, 2011 | 6.510 | 6.800 | 6.510 | 6.610 | 96,713 | +0.20(+3.12%) |
May 05, 2011 | 6.500 | 6.540 | 6.350 | 6.410 | 122,852 | -0.13(-1.99%) |
May 04, 2011 | 6.760 | 6.760 | 6.540 | 6.540 | 58,820 | -0.22(-3.25%) |
May 03, 2011 | 6.910 | 6.990 | 6.690 | 6.760 | 82,129 | -0.16(-2.31%) |
May 02, 2011 | 6.960 | 6.990 | 6.840 | 6.920 | 109,703 | +0.16(+2.37%) |
Apr 29, 2011 | 6.500 | 6.800 | 6.500 | 6.760 | 151,672 | +0.27(+4.16%) |
Apr 28, 2011 | 6.600 | 6.670 | 6.360 | 6.490 | 241,179 | -0.07(-1.07%) |
Apr 27, 2011 | 6.710 | 6.740 | 6.550 | 6.560 | 124,428 | -0.11(-1.65%) |
Apr 26, 2011 | 6.780 | 6.820 | 6.650 | 6.670 | 59,029 | -0.07(-1.04%) |
Apr 25, 2011 | 6.990 | 6.990 | 6.670 | 6.740 | 47,735 | -0.18(-2.60%) |
Apr 21, 2011 | 7.110 | 7.110 | 6.890 | 6.920 | 95,448 | -0.16(-2.26%) |
Apr 20, 2011 | 7.000 | 7.100 | 6.960 | 7.080 | 117,860 | +0.18(+2.61%) |
Apr 19, 2011 | 6.760 | 6.910 | 6.730 | 6.900 | 32,851 | +0.19(+2.83%) |
Apr 18, 2011 | 6.840 | 6.880 | 6.650 | 6.710 | 57,560 | -0.27(-3.87%) |
Apr 15, 2011 | 6.930 | 7.000 | 6.895 | 6.980 | 116,176 | +0.03(+0.43%) |
Apr 14, 2011 | 6.680 | 6.960 | 6.550 | 6.950 | 139,531 | +0.55(+8.59%) |
Apr 13, 2011 | 6.510 | 6.640 | 6.200 | 6.400 | 126,184 | -0.07(-1.08%) |
Apr 12, 2011 | 6.650 | 6.770 | 6.470 | 6.470 | 77,739 | -0.21(-3.14%) |
Apr 11, 2011 | 6.570 | 6.700 | 6.570 | 6.680 | 59,065 | +0.14(+2.14%) |
Apr 08, 2011 | 6.910 | 6.910 | 6.530 | 6.540 | 96,885 | -0.31(-4.53%) |
Apr 07, 2011 | 6.900 | 6.900 | 6.800 | 6.850 | 66,171 | -0.03(-0.44%) |
Apr 06, 2011 | 7.010 | 7.010 | 6.858 | 6.880 | 59,972 | -0.08(-1.15%) |
Apr 05, 2011 | 7.000 | 7.041 | 6.900 | 6.960 | 42,458 | -0.03(-0.43%) |
Apr 04, 2011 | 7.160 | 7.160 | 6.950 | 6.990 | 56,356 | -0.13(-1.83%) |
Apr 01, 2011 | 7.240 | 7.240 | 7.040 | 7.120 | 25,718 | -0.05(-0.70%) |
Mar 31, 2011 | 7.180 | 7.180 | 7.060 | 7.170 | 64,313 | +0.00(+0.00%) |
Mar 30, 2011 | 7.170 | 7.190 | 7.081 | 7.170 | 42,952 | +0.06(+0.84%) |
Mar 29, 2011 | 7.100 | 7.190 | 6.940 | 7.110 | 60,174 | +0.02(+0.28%) |
Mar 28, 2011 | 7.120 | 7.160 | 7.020 | 7.090 | 38,914 | -0.02(-0.28%) |
Mar 25, 2011 | 7.050 | 7.230 | 6.970 | 7.110 | 70,471 | +0.09(+1.28%) |
Mar 24, 2011 | 6.990 | 7.170 | 6.930 | 7.020 | 63,841 | +0.08(+1.15%) |
Mar 23, 2011 | 6.770 | 6.950 | 6.600 | 6.940 | 66,633 | +0.13(+1.91%) |
Mar 22, 2011 | 7.000 | 7.000 | 6.760 | 6.810 | 59,662 | -0.19(-2.71%) |
Mar 21, 2011 | 6.930 | 7.010 | 6.560 | 7.000 | 103,441 | +0.34(+5.11%) |
Mar 18, 2011 | 6.860 | 6.910 | 6.570 | 6.660 | 145,260 | -0.11(-1.62%) |
Mar 17, 2011 | 7.090 | 7.190 | 6.720 | 6.770 | 142,392 | -0.19(-2.73%) |
Mar 16, 2011 | 6.910 | 7.020 | 6.880 | 6.960 | 214,953 | +0.06(+0.87%) |
Mar 15, 2011 | 6.980 | 7.010 | 6.880 | 6.900 | 154,556 | -0.25(-3.50%) |
Mar 14, 2011 | 6.870 | 7.540 | 6.850 | 7.150 | 157,379 | +0.21(+3.03%) |
Mar 11, 2011 | 6.960 | 7.035 | 6.930 | 6.940 | 98,784 | -0.04(-0.57%) |
Mar 10, 2011 | 6.980 | 7.040 | 6.894 | 6.980 | 175,449 | -0.11(-1.55%) |
Mar 09, 2011 | 7.090 | 7.190 | 7.050 | 7.090 | 45,004 | -0.03(-0.42%) |
Mar 08, 2011 | 6.920 | 7.200 | 6.920 | 7.120 | 75,028 | +0.18(+2.59%) |
Mar 07, 2011 | 7.080 | 7.150 | 6.900 | 6.940 | 137,373 | -0.11(-1.56%) |
Mar 04, 2011 | 7.000 | 7.070 | 6.920 | 7.050 | 149,636 | +0.05(+0.71%) |
Mar 03, 2011 | 7.120 | 7.330 | 6.980 | 7.000 | 142,154 | -0.01(-0.14%) |
Mar 02, 2011 | 6.940 | 7.200 | 6.780 | 7.010 | 206,909 | -0.07(-0.99%) |