Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.170 | 6.170 | 6.050 | 6.100 | 162,601 | -0.07(-1.13%) |
May 20, 2011 | 6.220 | 6.220 | 6.110 | 6.170 | 185,927 | -0.01(-0.16%) |
May 19, 2011 | 6.350 | 6.370 | 6.130 | 6.180 | 136,385 | -0.09(-1.44%) |
May 18, 2011 | 6.130 | 6.310 | 6.120 | 6.270 | 347,602 | +0.14(+2.28%) |
May 17, 2011 | 6.170 | 6.200 | 6.090 | 6.130 | 49,541 | +0.00(+0.00%) |
May 16, 2011 | 6.150 | 6.200 | 6.060 | 6.130 | 197,283 | +0.01(+0.16%) |
May 13, 2011 | 6.100 | 6.140 | 6.050 | 6.120 | 177,980 | +0.00(+0.00%) |
May 12, 2011 | 6.260 | 6.260 | 5.900 | 6.120 | 233,286 | -0.13(-2.08%) |
May 11, 2011 | 6.490 | 6.490 | 6.200 | 6.250 | 208,335 | -0.22(-3.40%) |
May 10, 2011 | 6.620 | 6.620 | 6.450 | 6.470 | 162,786 | -0.10(-1.52%) |
May 09, 2011 | 6.600 | 6.660 | 6.510 | 6.570 | 138,122 | -0.02(-0.30%) |
May 06, 2011 | 6.700 | 6.750 | 6.560 | 6.590 | 111,844 | -0.08(-1.20%) |
May 05, 2011 | 6.700 | 6.750 | 6.650 | 6.670 | 73,456 | -0.05(-0.74%) |
May 04, 2011 | 6.760 | 6.790 | 6.700 | 6.720 | 51,128 | -0.03(-0.44%) |
May 03, 2011 | 6.870 | 6.870 | 6.750 | 6.750 | 69,737 | -0.10(-1.46%) |
May 02, 2011 | 6.850 | 6.890 | 6.850 | 6.850 | 84,118 | -0.05(-0.72%) |
Apr 29, 2011 | 6.930 | 6.990 | 6.900 | 6.900 | 67,517 | -0.04(-0.58%) |
Apr 28, 2011 | 6.990 | 6.990 | 6.820 | 6.940 | 154,123 | -0.03(-0.43%) |
Apr 27, 2011 | 6.990 | 7.140 | 6.910 | 6.970 | 168,480 | -0.04(-0.57%) |
Apr 26, 2011 | 7.040 | 7.100 | 6.980 | 7.010 | 71,455 | -0.01(-0.14%) |
Apr 25, 2011 | 7.050 | 7.110 | 7.020 | 7.020 | 114,871 | -0.16(-2.23%) |
Apr 21, 2011 | 7.300 | 7.300 | 7.050 | 7.180 | 273,689 | -0.16(-2.18%) |
Apr 20, 2011 | 7.480 | 7.480 | 7.290 | 7.340 | 48,293 | -0.02(-0.27%) |
Apr 19, 2011 | 7.480 | 7.480 | 7.300 | 7.360 | 73,167 | -0.04(-0.54%) |
Apr 18, 2011 | 7.580 | 7.580 | 7.360 | 7.400 | 101,649 | -0.18(-2.37%) |
Apr 15, 2011 | 7.620 | 7.650 | 7.510 | 7.580 | 107,365 | -0.03(-0.39%) |
Apr 14, 2011 | 7.520 | 7.620 | 7.460 | 7.610 | 89,229 | +0.11(+1.47%) |
Apr 13, 2011 | 7.140 | 7.500 | 7.130 | 7.500 | 182,205 | +0.25(+3.45%) |
Apr 12, 2011 | 7.500 | 7.540 | 7.210 | 7.250 | 168,301 | -0.26(-3.46%) |
Apr 11, 2011 | 7.610 | 7.640 | 7.500 | 7.510 | 65,170 | -0.11(-1.44%) |
Apr 08, 2011 | 7.640 | 7.650 | 7.560 | 7.620 | 69,080 | -0.09(-1.17%) |
Apr 07, 2011 | 7.560 | 7.750 | 7.560 | 7.710 | 85,269 | +0.02(+0.26%) |
Apr 06, 2011 | 7.520 | 7.690 | 7.490 | 7.690 | 208,468 | +0.15(+1.99%) |
Apr 05, 2011 | 7.430 | 7.580 | 7.340 | 7.540 | 141,432 | -0.01(-0.13%) |
Apr 04, 2011 | 7.720 | 7.750 | 7.460 | 7.550 | 622,867 | -0.11(-1.44%) |
Apr 01, 2011 | 7.500 | 7.690 | 7.500 | 7.660 | 140,387 | +0.11(+1.46%) |
Mar 31, 2011 | 7.710 | 7.750 | 7.550 | 7.550 | 103,731 | -0.13(-1.69%) |
Mar 30, 2011 | 7.600 | 7.750 | 7.550 | 7.680 | 207,115 | +0.12(+1.59%) |
Mar 29, 2011 | 7.500 | 7.590 | 7.500 | 7.560 | 120,830 | +0.08(+1.07%) |
Mar 28, 2011 | 7.580 | 7.610 | 7.470 | 7.480 | 130,598 | -0.17(-2.22%) |
Mar 25, 2011 | 7.610 | 7.690 | 7.590 | 7.650 | 128,123 | +0.02(+0.26%) |
Mar 24, 2011 | 7.610 | 7.710 | 7.600 | 7.630 | 92,694 | +0.01(+0.13%) |
Mar 23, 2011 | 7.630 | 7.740 | 7.550 | 7.620 | 122,937 | +0.04(+0.53%) |
Mar 22, 2011 | 7.500 | 7.580 | 7.500 | 7.580 | 48,730 | +0.05(+0.66%) |
Mar 21, 2011 | 7.310 | 7.610 | 7.500 | 7.530 | 213,040 | +0.11(+1.48%) |
Mar 18, 2011 | 7.750 | 7.750 | 7.420 | 7.420 | 181,844 | -0.31(-4.01%) |
Mar 17, 2011 | 7.260 | 7.750 | 7.220 | 7.730 | 439,328 | +0.58(+8.11%) |
Mar 16, 2011 | 7.110 | 7.280 | 7.110 | 7.150 | 101,478 | -0.13(-1.79%) |
Mar 15, 2011 | 6.700 | 7.280 | 6.700 | 7.280 | 263,981 | +0.03(+0.41%) |
Mar 14, 2011 | 7.370 | 7.370 | 7.100 | 7.250 | 213,333 | -0.10(-1.36%) |
Mar 11, 2011 | 7.040 | 7.500 | 7.000 | 7.350 | 698,041 | +0.66(+9.87%) |
Mar 10, 2011 | 6.660 | 6.710 | 6.530 | 6.690 | 149,740 | -0.01(-0.15%) |
Mar 09, 2011 | 6.940 | 6.940 | 6.700 | 6.700 | 318,126 | -0.28(-4.01%) |
Mar 08, 2011 | 7.000 | 7.090 | 6.930 | 6.980 | 110,562 | -0.01(-0.14%) |
Mar 07, 2011 | 7.150 | 7.150 | 6.940 | 6.990 | 79,754 | -0.07(-0.99%) |
Mar 04, 2011 | 6.960 | 7.100 | 6.910 | 7.060 | 481,855 | +0.23(+3.37%) |
Mar 03, 2011 | 6.650 | 6.840 | 6.650 | 6.830 | 103,513 | +0.18(+2.71%) |
Mar 02, 2011 | 6.620 | 6.770 | 6.620 | 6.650 | 124,879 | +0.05(+0.76%) |