Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.350 | 6.360 | 6.200 | 6.300 | 373,014 | -0.04(-0.63%) |
May 23, 2011 | 6.250 | 6.435 | 6.220 | 6.340 | 288,314 | -0.01(-0.16%) |
May 20, 2011 | 6.410 | 6.450 | 6.290 | 6.350 | 270,207 | -0.11(-1.70%) |
May 19, 2011 | 6.560 | 6.560 | 6.350 | 6.460 | 235,785 | -0.02(-0.31%) |
May 18, 2011 | 6.620 | 6.630 | 6.410 | 6.480 | 230,665 | -0.09(-1.37%) |
May 17, 2011 | 6.520 | 6.600 | 6.380 | 6.570 | 182,593 | +0.00(+0.00%) |
May 16, 2011 | 6.750 | 6.840 | 6.560 | 6.570 | 359,004 | -0.25(-3.74%) |
May 13, 2011 | 6.900 | 6.910 | 6.690 | 6.825 | 296,799 | -0.05(-0.80%) |
May 12, 2011 | 6.720 | 6.880 | 6.470 | 6.880 | 534,109 | +0.11(+1.62%) |
May 11, 2011 | 6.900 | 7.000 | 6.630 | 6.770 | 494,292 | +0.10(+1.50%) |
May 10, 2011 | 6.580 | 6.700 | 6.560 | 6.670 | 260,931 | +0.14(+2.14%) |
May 09, 2011 | 6.310 | 6.590 | 6.300 | 6.530 | 226,504 | +0.19(+3.00%) |
May 06, 2011 | 6.320 | 6.560 | 6.250 | 6.340 | 391,386 | +0.13(+2.09%) |
May 05, 2011 | 6.070 | 6.260 | 6.040 | 6.210 | 330,874 | +0.10(+1.64%) |
May 04, 2011 | 6.380 | 6.440 | 6.090 | 6.110 | 412,610 | -0.28(-4.38%) |
May 03, 2011 | 6.490 | 6.530 | 6.270 | 6.390 | 287,133 | -0.11(-1.69%) |
May 02, 2011 | 6.550 | 6.800 | 6.490 | 6.500 | 299,073 | -0.13(-1.96%) |
Apr 29, 2011 | 6.750 | 6.750 | 6.610 | 6.630 | 307,995 | -0.11(-1.63%) |
Apr 28, 2011 | 6.610 | 6.750 | 6.610 | 6.740 | 272,232 | +0.11(+1.66%) |
Apr 27, 2011 | 6.510 | 6.630 | 6.500 | 6.630 | 203,895 | +0.11(+1.69%) |
Apr 26, 2011 | 6.440 | 6.650 | 6.370 | 6.520 | 312,805 | +0.10(+1.64%) |
Apr 25, 2011 | 6.420 | 6.515 | 6.386 | 6.415 | 209,295 | -0.04(-0.54%) |
Apr 21, 2011 | 6.530 | 6.580 | 6.330 | 6.450 | 317,623 | -0.03(-0.46%) |
Apr 20, 2011 | 6.320 | 6.500 | 6.300 | 6.480 | 551,605 | +0.25(+4.01%) |
Apr 19, 2011 | 6.370 | 6.450 | 6.130 | 6.230 | 620,310 | -0.11(-1.74%) |
Apr 18, 2011 | 6.380 | 6.430 | 6.190 | 6.340 | 697,600 | -0.09(-1.40%) |
Apr 15, 2011 | 6.500 | 6.520 | 6.400 | 6.430 | 782,005 | -0.02(-0.31%) |
Apr 14, 2011 | 6.480 | 6.560 | 6.380 | 6.450 | 968,397 | -0.10(-1.53%) |
Apr 13, 2011 | 6.670 | 6.680 | 6.490 | 6.550 | 509,541 | -0.08(-1.21%) |
Apr 12, 2011 | 6.700 | 6.780 | 6.540 | 6.630 | 762,383 | -0.14(-2.07%) |
Apr 11, 2011 | 6.830 | 6.899 | 6.660 | 6.770 | 309,509 | -0.08(-1.17%) |
Apr 08, 2011 | 6.990 | 6.990 | 6.700 | 6.850 | 263,285 | -0.07(-1.01%) |
Apr 07, 2011 | 7.050 | 7.110 | 6.900 | 6.920 | 452,471 | -0.15(-2.12%) |
Apr 06, 2011 | 7.060 | 7.170 | 6.900 | 7.070 | 279,185 | +0.04(+0.57%) |
Apr 05, 2011 | 6.900 | 7.100 | 6.820 | 7.030 | 630,219 | +0.21(+3.08%) |
Apr 04, 2011 | 7.000 | 7.000 | 6.760 | 6.820 | 346,024 | -0.17(-2.43%) |
Apr 01, 2011 | 6.990 | 7.210 | 6.900 | 6.990 | 838,345 | +0.29(+4.25%) |
Mar 31, 2011 | 6.680 | 6.830 | 6.590 | 6.705 | 433,262 | +0.03(+0.37%) |
Mar 30, 2011 | 6.710 | 6.810 | 6.660 | 6.680 | 345,914 | +0.00(+0.00%) |
Mar 29, 2011 | 6.550 | 6.680 | 6.520 | 6.680 | 238,638 | +0.15(+2.30%) |
Mar 28, 2011 | 6.720 | 6.819 | 6.520 | 6.530 | 473,466 | -0.15(-2.25%) |
Mar 25, 2011 | 6.870 | 6.940 | 6.630 | 6.680 | 685,960 | -0.13(-1.91%) |
Mar 24, 2011 | 6.540 | 6.830 | 6.330 | 6.810 | 861,520 | +0.38(+5.91%) |
Mar 23, 2011 | 6.060 | 6.430 | 5.960 | 6.430 | 658,274 | +0.37(+6.11%) |
Mar 22, 2011 | 6.230 | 6.260 | 5.790 | 6.060 | 1,325,995 | -0.14(-2.26%) |
Mar 21, 2011 | 6.325 | 6.490 | 6.160 | 6.200 | 409,876 | -0.13(-2.05%) |
Mar 18, 2011 | 6.360 | 6.520 | 6.260 | 6.330 | 1,894,569 | +0.02(+0.32%) |
Mar 17, 2011 | 6.350 | 6.375 | 6.240 | 6.310 | 733,136 | +0.05(+0.80%) |
Mar 16, 2011 | 6.260 | 6.340 | 6.070 | 6.260 | 585,970 | -0.04(-0.63%) |
Mar 15, 2011 | 6.280 | 6.400 | 6.160 | 6.300 | 306,618 | -0.11(-1.72%) |
Mar 14, 2011 | 6.530 | 6.690 | 6.400 | 6.410 | 339,192 | -0.23(-3.46%) |
Mar 11, 2011 | 6.790 | 6.900 | 6.400 | 6.640 | 383,778 | +0.16(+2.47%) |
Mar 10, 2011 | 6.790 | 6.800 | 6.460 | 6.480 | 362,257 | -0.41(-5.95%) |
Mar 09, 2011 | 6.980 | 6.989 | 6.810 | 6.890 | 234,972 | -0.08(-1.18%) |
Mar 08, 2011 | 6.650 | 6.980 | 6.560 | 6.973 | 268,414 | +0.30(+4.54%) |
Mar 07, 2011 | 6.760 | 6.780 | 6.550 | 6.670 | 250,177 | -0.07(-1.04%) |
Mar 04, 2011 | 6.810 | 6.810 | 6.530 | 6.740 | 215,425 | -0.04(-0.59%) |
Mar 03, 2011 | 6.810 | 6.860 | 6.680 | 6.780 | 431,997 | +0.03(+0.44%) |
Mar 02, 2011 | 6.790 | 6.860 | 6.660 | 6.750 | 225,198 | -0.06(-0.88%) |