Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.480 | 6.620 | 6.391 | 6.569 | 711,607 | +0.10(+1.57%) |
May 23, 2011 | 6.582 | 6.658 | 6.467 | 6.467 | 996,212 | -0.24(-3.60%) |
May 20, 2011 | 6.830 | 6.842 | 6.690 | 6.709 | 772,051 | -0.17(-2.40%) |
May 19, 2011 | 6.874 | 6.918 | 6.772 | 6.874 | 623,087 | +0.07(+1.03%) |
May 18, 2011 | 6.836 | 6.842 | 6.696 | 6.804 | 1,000,443 | -0.03(-0.37%) |
May 17, 2011 | 6.887 | 6.963 | 6.804 | 6.830 | 833,958 | -0.13(-1.92%) |
May 16, 2011 | 6.982 | 7.077 | 6.944 | 6.963 | 995,558 | -0.08(-1.08%) |
May 13, 2011 | 7.084 | 7.160 | 6.969 | 7.039 | 1,074,126 | -0.05(-0.72%) |
May 12, 2011 | 6.995 | 7.160 | 6.918 | 7.090 | 478,726 | +0.04(+0.63%) |
May 11, 2011 | 7.268 | 7.287 | 6.918 | 7.045 | 582,557 | -0.25(-3.40%) |
May 10, 2011 | 7.154 | 7.293 | 7.103 | 7.293 | 392,134 | +0.20(+2.78%) |
May 09, 2011 | 6.899 | 7.122 | 6.880 | 7.096 | 507,995 | +0.18(+2.57%) |
May 06, 2011 | 7.020 | 7.071 | 6.893 | 6.918 | 441,093 | +0.01(+0.09%) |
May 05, 2011 | 6.950 | 7.058 | 6.874 | 6.912 | 1,292,017 | -0.10(-1.45%) |
May 04, 2011 | 7.115 | 7.154 | 6.969 | 7.014 | 885,697 | -0.10(-1.43%) |
May 03, 2011 | 7.211 | 7.300 | 7.033 | 7.115 | 945,459 | -0.12(-1.67%) |
May 02, 2011 | 7.274 | 7.274 | 7.230 | 7.236 | 716,771 | -0.10(-1.39%) |
Apr 29, 2011 | 7.382 | 7.382 | 7.287 | 7.338 | 574,771 | +0.00(+0.00%) |
Apr 28, 2011 | 7.287 | 7.395 | 7.287 | 7.338 | 611,626 | +0.03(+0.35%) |
Apr 27, 2011 | 7.370 | 7.370 | 7.262 | 7.312 | 646,882 | -0.03(-0.35%) |
Apr 26, 2011 | 7.217 | 7.363 | 7.198 | 7.338 | 746,985 | +0.15(+2.03%) |
Apr 25, 2011 | 7.331 | 7.331 | 7.122 | 7.192 | 909,233 | -0.15(-1.99%) |
Apr 21, 2011 | 7.408 | 7.420 | 7.262 | 7.338 | 665,741 | +0.00(+0.00%) |
Apr 20, 2011 | 7.389 | 7.414 | 7.242 | 7.338 | 989,579 | +0.08(+1.14%) |
Apr 19, 2011 | 7.217 | 7.306 | 7.198 | 7.255 | 671,527 | +0.08(+1.15%) |
Apr 18, 2011 | 7.217 | 7.262 | 7.147 | 7.173 | 751,941 | -0.16(-2.17%) |
Apr 15, 2011 | 7.084 | 7.382 | 7.084 | 7.331 | 1,393,822 | +0.23(+3.22%) |
Apr 14, 2011 | 7.039 | 7.134 | 6.969 | 7.103 | 892,469 | -0.01(-0.09%) |
Apr 13, 2011 | 7.154 | 7.166 | 6.982 | 7.109 | 765,772 | -0.03(-0.36%) |
Apr 12, 2011 | 7.242 | 7.274 | 7.115 | 7.134 | 732,517 | -0.17(-2.26%) |
Apr 11, 2011 | 7.312 | 7.382 | 7.262 | 7.300 | 787,624 | +0.00(+0.00%) |
Apr 08, 2011 | 7.522 | 7.586 | 7.230 | 7.300 | 634,892 | -0.18(-2.46%) |
Apr 07, 2011 | 7.560 | 7.642 | 7.471 | 7.484 | 1,026,485 | -0.10(-1.26%) |
Apr 06, 2011 | 7.579 | 7.636 | 7.535 | 7.579 | 821,293 | +0.03(+0.42%) |
Apr 05, 2011 | 7.363 | 7.700 | 7.350 | 7.547 | 1,887,782 | +0.15(+2.06%) |
Apr 04, 2011 | 7.465 | 7.484 | 7.281 | 7.395 | 803,554 | -0.02(-0.26%) |
Apr 01, 2011 | 7.268 | 7.509 | 7.268 | 7.414 | 1,338,586 | +0.18(+2.55%) |
Mar 31, 2011 | 7.204 | 7.249 | 7.115 | 7.230 | 1,097,966 | +0.04(+0.53%) |
Mar 30, 2011 | 7.192 | 7.192 | 7.192 | 7.192 | 1,048,122 | +0.21(+3.00%) |
Mar 29, 2011 | 6.792 | 6.995 | 6.729 | 6.982 | 934,676 | +0.17(+2.50%) |
Mar 28, 2011 | 6.824 | 6.957 | 6.780 | 6.811 | 1,112,827 | +0.00(+0.00%) |
Mar 25, 2011 | 6.742 | 6.887 | 6.578 | 6.811 | 3,337,244 | +0.13(+1.89%) |
Mar 24, 2011 | 6.388 | 6.919 | 6.375 | 6.685 | 4,673,819 | +0.66(+11.02%) |
Mar 23, 2011 | 6.047 | 6.053 | 5.933 | 6.022 | 1,341,923 | -0.01(-0.21%) |
Mar 22, 2011 | 6.066 | 6.066 | 5.933 | 6.034 | 1,701,584 | -0.01(-0.21%) |
Mar 21, 2011 | 5.990 | 6.059 | 5.930 | 6.047 | 1,299,860 | +0.21(+3.68%) |
Mar 18, 2011 | 5.990 | 6.041 | 5.832 | 5.832 | 2,126,654 | -0.11(-1.81%) |
Mar 17, 2011 | 6.091 | 6.104 | 5.908 | 5.939 | 1,198,136 | -0.06(-0.95%) |
Mar 16, 2011 | 6.047 | 6.072 | 5.933 | 5.996 | 1,262,810 | -0.07(-1.15%) |
Mar 15, 2011 | 6.078 | 6.116 | 6.059 | 6.066 | 874,028 | -0.08(-1.23%) |
Mar 14, 2011 | 6.123 | 6.217 | 6.078 | 6.142 | 1,125,180 | -0.03(-0.41%) |
Mar 11, 2011 | 6.041 | 6.243 | 5.984 | 6.167 | 1,039,455 | +0.09(+1.56%) |
Mar 10, 2011 | 6.287 | 6.287 | 6.053 | 6.072 | 1,847,079 | -0.27(-4.28%) |
Mar 09, 2011 | 6.217 | 6.369 | 6.148 | 6.344 | 1,126,788 | +0.12(+1.93%) |
Mar 08, 2011 | 6.015 | 6.350 | 5.996 | 6.224 | 1,296,669 | +0.20(+3.36%) |
Mar 07, 2011 | 6.116 | 6.154 | 5.914 | 6.022 | 1,617,343 | -0.12(-1.95%) |
Mar 04, 2011 | 6.135 | 6.148 | 6.034 | 6.142 | 854,590 | -0.01(-0.10%) |
Mar 03, 2011 | 6.097 | 6.281 | 6.097 | 6.148 | 796,606 | +0.08(+1.25%) |
Mar 02, 2011 | 5.939 | 6.116 | 5.939 | 6.072 | 810,798 | +0.13(+2.23%) |