Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.539 | 6.539 | 6.404 | 6.430 | 188,988 | -0.08(-1.22%) |
May 23, 2011 | 6.479 | 6.597 | 6.459 | 6.509 | 114,629 | -0.10(-1.45%) |
May 20, 2011 | 6.654 | 6.666 | 6.530 | 6.605 | 208,552 | -0.09(-1.39%) |
May 19, 2011 | 6.684 | 6.776 | 6.622 | 6.698 | 184,061 | +0.03(+0.46%) |
May 18, 2011 | 6.686 | 6.698 | 6.638 | 6.667 | 241,701 | -0.02(-0.27%) |
May 17, 2011 | 6.686 | 6.739 | 6.641 | 6.686 | 265,240 | -0.01(-0.14%) |
May 16, 2011 | 6.804 | 6.876 | 6.655 | 6.695 | 546,102 | -0.13(-1.97%) |
May 13, 2011 | 7.023 | 7.071 | 6.815 | 6.829 | 240,322 | -0.20(-2.87%) |
May 12, 2011 | 6.711 | 7.046 | 6.711 | 7.031 | 245,163 | +0.30(+4.50%) |
May 11, 2011 | 6.644 | 6.800 | 6.643 | 6.728 | 339,310 | +0.03(+0.45%) |
May 10, 2011 | 6.340 | 6.707 | 6.300 | 6.698 | 537,364 | +0.49(+7.87%) |
May 09, 2011 | 6.101 | 6.235 | 6.035 | 6.209 | 77,052 | +0.09(+1.42%) |
May 06, 2011 | 6.246 | 6.252 | 6.121 | 6.122 | 103,606 | -0.06(-0.94%) |
May 05, 2011 | 6.130 | 6.246 | 6.124 | 6.180 | 104,236 | +0.01(+0.17%) |
May 04, 2011 | 6.201 | 6.203 | 6.130 | 6.170 | 602,520 | -0.05(-0.76%) |
May 03, 2011 | 6.255 | 6.256 | 6.180 | 6.217 | 283,989 | -0.00(-0.05%) |
May 02, 2011 | 6.236 | 6.302 | 6.191 | 6.220 | 817,037 | -0.13(-2.04%) |
Apr 29, 2011 | 6.296 | 6.392 | 6.296 | 6.349 | 322,952 | +0.06(+0.99%) |
Apr 28, 2011 | 6.233 | 6.297 | 6.223 | 6.287 | 257,534 | +0.05(+0.83%) |
Apr 27, 2011 | 6.205 | 6.255 | 6.205 | 6.235 | 45,874 | +0.02(+0.37%) |
Apr 26, 2011 | 6.244 | 6.273 | 6.141 | 6.212 | 520,606 | +0.01(+0.15%) |
Apr 25, 2011 | 6.256 | 6.273 | 6.166 | 6.203 | 289,855 | +0.00(+0.02%) |
Apr 21, 2011 | 6.240 | 6.240 | 6.128 | 6.201 | 205,754 | -0.01(-0.12%) |
Apr 20, 2011 | 6.165 | 6.211 | 6.136 | 6.209 | 119,720 | +0.11(+1.82%) |
Apr 19, 2011 | 6.195 | 6.195 | 6.066 | 6.098 | 193,554 | -0.09(-1.43%) |
Apr 18, 2011 | 6.168 | 6.197 | 6.098 | 6.186 | 197,141 | -0.08(-1.24%) |
Apr 15, 2011 | 6.081 | 6.278 | 6.081 | 6.264 | 218,728 | +0.15(+2.39%) |
Apr 14, 2011 | 6.089 | 6.145 | 6.023 | 6.118 | 84,456 | +0.01(+0.10%) |
Apr 13, 2011 | 6.048 | 6.265 | 5.969 | 6.112 | 303,901 | +0.05(+0.83%) |
Apr 12, 2011 | 6.331 | 6.331 | 6.061 | 6.061 | 124,234 | -0.16(-2.55%) |
Apr 11, 2011 | 6.209 | 6.230 | 6.159 | 6.220 | 192,280 | +0.00(+0.00%) |
Apr 08, 2011 | 6.326 | 6.352 | 6.198 | 6.220 | 101,076 | -0.07(-1.11%) |
Apr 07, 2011 | 6.413 | 6.448 | 6.287 | 6.290 | 78,557 | -0.12(-1.92%) |
Apr 06, 2011 | 6.383 | 6.424 | 6.270 | 6.413 | 125,856 | +0.10(+1.54%) |
Apr 05, 2011 | 6.267 | 6.317 | 6.249 | 6.316 | 174,969 | +0.03(+0.44%) |
Apr 04, 2011 | 6.345 | 6.345 | 6.229 | 6.288 | 179,443 | -0.03(-0.41%) |
Apr 01, 2011 | 6.357 | 6.357 | 6.282 | 6.314 | 303,927 | -0.00(-0.05%) |
Mar 31, 2011 | 6.194 | 6.390 | 6.194 | 6.317 | 250,314 | -0.06(-0.93%) |
Mar 30, 2011 | 6.377 | 6.393 | 6.128 | 6.377 | 146,885 | +0.11(+1.75%) |
Mar 29, 2011 | 6.091 | 6.287 | 6.091 | 6.267 | 98,580 | +0.03(+0.46%) |
Mar 28, 2011 | 6.377 | 6.377 | 6.217 | 6.238 | 127,893 | -0.07(-1.06%) |
Mar 25, 2011 | 6.223 | 6.352 | 6.195 | 6.305 | 137,432 | +0.09(+1.47%) |
Mar 24, 2011 | 6.195 | 6.238 | 6.168 | 6.214 | 127,196 | +0.02(+0.25%) |
Mar 23, 2011 | 6.176 | 6.228 | 6.112 | 6.198 | 119,832 | -0.01(-0.12%) |
Mar 22, 2011 | 6.287 | 6.314 | 6.185 | 6.206 | 234,317 | -0.07(-1.04%) |
Mar 21, 2011 | 6.253 | 6.271 | 6.160 | 6.271 | 125,528 | +0.17(+2.74%) |
Mar 18, 2011 | 6.017 | 6.127 | 6.017 | 6.104 | 385,184 | +0.12(+2.06%) |
Mar 17, 2011 | 6.052 | 6.052 | 5.906 | 5.981 | 341,668 | +0.05(+0.82%) |
Mar 16, 2011 | 5.966 | 6.040 | 5.847 | 5.932 | 565,350 | -0.02(-0.31%) |
Mar 15, 2011 | 5.720 | 6.039 | 5.720 | 5.950 | 369,706 | -0.09(-1.56%) |
Mar 14, 2011 | 6.045 | 6.139 | 5.991 | 6.045 | 344,316 | -0.08(-1.32%) |
Mar 11, 2011 | 6.081 | 6.162 | 6.057 | 6.125 | 223,603 | +0.04(+0.60%) |
Mar 10, 2011 | 6.188 | 6.188 | 6.028 | 6.089 | 210,247 | -0.19(-3.05%) |
Mar 09, 2011 | 6.296 | 6.328 | 6.268 | 6.281 | 37,485 | -0.02(-0.29%) |
Mar 08, 2011 | 6.179 | 6.317 | 6.171 | 6.299 | 166,114 | +0.12(+1.90%) |
Mar 07, 2011 | 6.335 | 6.335 | 6.064 | 6.182 | 172,769 | -0.15(-2.31%) |
Mar 04, 2011 | 6.427 | 6.427 | 6.268 | 6.328 | 409,563 | -0.13(-2.00%) |
Mar 03, 2011 | 6.469 | 6.495 | 6.421 | 6.457 | 162,901 | +0.04(+0.69%) |
Mar 02, 2011 | 6.386 | 6.463 | 6.310 | 6.413 | 110,727 | +0.02(+0.36%) |