Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.443 | 6.453 | 6.396 | 6.422 | 686,710 | +0.00(+0.00%) |
May 23, 2011 | 6.391 | 6.473 | 6.366 | 6.422 | 1,144,449 | -0.04(-0.64%) |
May 20, 2011 | 6.592 | 6.622 | 6.458 | 6.463 | 368,219 | -0.12(-1.87%) |
May 19, 2011 | 6.612 | 6.648 | 6.540 | 6.586 | 355,889 | +0.01(+0.08%) |
May 18, 2011 | 6.576 | 6.617 | 6.525 | 6.581 | 391,025 | +0.03(+0.47%) |
May 17, 2011 | 6.530 | 6.576 | 6.494 | 6.551 | 490,913 | +0.01(+0.08%) |
May 16, 2011 | 6.468 | 6.608 | 6.432 | 6.545 | 645,964 | +0.05(+0.71%) |
May 13, 2011 | 6.592 | 6.592 | 6.463 | 6.499 | 283,525 | -0.07(-1.02%) |
May 12, 2011 | 6.494 | 6.592 | 6.438 | 6.566 | 310,566 | +0.04(+0.63%) |
May 11, 2011 | 6.628 | 6.628 | 6.479 | 6.525 | 390,875 | -0.10(-1.47%) |
May 10, 2011 | 6.443 | 6.638 | 6.443 | 6.622 | 459,887 | +0.22(+3.37%) |
May 09, 2011 | 6.299 | 6.427 | 6.268 | 6.407 | 569,384 | +0.09(+1.46%) |
May 06, 2011 | 6.412 | 6.412 | 6.268 | 6.314 | 773,132 | -0.05(-0.73%) |
May 05, 2011 | 6.396 | 6.443 | 6.304 | 6.360 | 606,895 | -0.06(-0.96%) |
May 04, 2011 | 6.489 | 6.551 | 6.422 | 6.422 | 546,773 | -0.07(-1.11%) |
May 03, 2011 | 6.571 | 6.658 | 6.473 | 6.494 | 808,064 | -0.08(-1.25%) |
May 02, 2011 | 6.545 | 6.597 | 6.535 | 6.576 | 1,216,612 | -0.05(-0.70%) |
Apr 29, 2011 | 6.653 | 6.653 | 6.556 | 6.622 | 337,793 | -0.01(-0.15%) |
Apr 28, 2011 | 6.592 | 6.658 | 6.540 | 6.633 | 488,922 | +0.04(+0.62%) |
Apr 27, 2011 | 6.679 | 6.679 | 6.448 | 6.592 | 2,096,121 | -0.01(-0.08%) |
Apr 26, 2011 | 6.561 | 6.648 | 6.489 | 6.597 | 716,433 | +0.07(+1.02%) |
Apr 25, 2011 | 6.525 | 6.540 | 6.458 | 6.530 | 495,386 | -0.03(-0.47%) |
Apr 21, 2011 | 6.576 | 6.576 | 6.515 | 6.561 | 217,604 | +0.02(+0.31%) |
Apr 20, 2011 | 6.551 | 6.551 | 6.463 | 6.540 | 341,438 | +0.06(+0.87%) |
Apr 19, 2011 | 6.432 | 6.494 | 6.417 | 6.484 | 492,766 | +0.08(+1.20%) |
Apr 18, 2011 | 6.324 | 6.407 | 6.273 | 6.407 | 290,248 | +0.01(+0.16%) |
Apr 15, 2011 | 6.330 | 6.407 | 6.330 | 6.396 | 871,704 | +0.05(+0.73%) |
Apr 14, 2011 | 6.263 | 6.386 | 6.217 | 6.350 | 488,287 | +0.05(+0.82%) |
Apr 13, 2011 | 6.350 | 6.350 | 6.258 | 6.299 | 389,462 | -0.01(-0.16%) |
Apr 12, 2011 | 6.340 | 6.386 | 6.222 | 6.309 | 782,648 | -0.06(-0.97%) |
Apr 11, 2011 | 6.360 | 6.432 | 6.330 | 6.371 | 397,736 | +0.02(+0.32%) |
Apr 08, 2011 | 6.381 | 6.381 | 6.283 | 6.350 | 394,202 | +0.01(+0.08%) |
Apr 07, 2011 | 6.545 | 6.545 | 6.335 | 6.345 | 662,666 | -0.19(-2.91%) |
Apr 06, 2011 | 6.566 | 6.576 | 6.530 | 6.535 | 407,879 | +0.02(+0.32%) |
Apr 05, 2011 | 6.443 | 6.597 | 6.443 | 6.515 | 563,415 | +0.08(+1.20%) |
Apr 04, 2011 | 6.396 | 6.448 | 6.386 | 6.438 | 921,925 | +0.06(+0.89%) |
Apr 01, 2011 | 6.438 | 6.438 | 6.350 | 6.381 | 1,980,567 | -0.06(-0.88%) |
Mar 31, 2011 | 6.551 | 6.551 | 6.376 | 6.438 | 1,749,423 | -0.16(-2.49%) |
Mar 30, 2011 | 6.499 | 6.622 | 6.468 | 6.602 | 618,313 | +0.13(+2.06%) |
Mar 29, 2011 | 6.438 | 6.525 | 6.389 | 6.468 | 535,577 | +0.01(+0.16%) |
Mar 28, 2011 | 6.535 | 6.566 | 6.453 | 6.458 | 150,122 | -0.04(-0.55%) |
Mar 25, 2011 | 6.535 | 6.586 | 6.484 | 6.494 | 307,193 | +0.00(+0.00%) |
Mar 24, 2011 | 6.561 | 6.561 | 6.407 | 6.494 | 188,766 | -0.01(-0.08%) |
Mar 23, 2011 | 6.525 | 6.551 | 6.427 | 6.499 | 200,472 | -0.03(-0.47%) |
Mar 22, 2011 | 6.540 | 6.597 | 6.494 | 6.530 | 187,567 | -0.01(-0.08%) |
Mar 21, 2011 | 6.576 | 6.612 | 6.520 | 6.535 | 324,448 | +0.03(+0.39%) |
Mar 18, 2011 | 6.499 | 6.561 | 6.422 | 6.509 | 379,010 | +0.07(+1.12%) |
Mar 17, 2011 | 6.463 | 6.540 | 6.417 | 6.438 | 184,595 | +0.05(+0.80%) |
Mar 16, 2011 | 6.484 | 6.489 | 6.314 | 6.386 | 384,121 | -0.08(-1.25%) |
Mar 15, 2011 | 6.391 | 6.477 | 6.353 | 6.467 | 376,911 | -0.06(-0.86%) |
Mar 14, 2011 | 6.553 | 6.553 | 6.457 | 6.522 | 223,459 | -0.08(-1.23%) |
Mar 11, 2011 | 6.522 | 6.670 | 6.431 | 6.604 | 251,685 | +0.08(+1.17%) |
Mar 10, 2011 | 6.619 | 6.629 | 6.497 | 6.528 | 267,756 | -0.16(-2.35%) |
Mar 09, 2011 | 6.715 | 6.746 | 6.644 | 6.685 | 303,821 | -0.03(-0.45%) |
Mar 08, 2011 | 6.619 | 6.771 | 6.609 | 6.715 | 477,086 | +0.09(+1.30%) |
Mar 07, 2011 | 6.685 | 6.700 | 6.599 | 6.629 | 274,006 | -0.05(-0.68%) |
Mar 04, 2011 | 6.710 | 6.746 | 6.563 | 6.675 | 210,848 | -0.07(-0.98%) |
Mar 03, 2011 | 6.705 | 6.801 | 6.690 | 6.741 | 446,118 | +0.08(+1.22%) |
Mar 02, 2011 | 6.796 | 6.862 | 6.654 | 6.659 | 323,889 | -0.14(-2.09%) |