Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.534 | 6.555 | 6.482 | 6.506 | 2,865,693 | -0.02(-0.33%) |
May 23, 2011 | 6.549 | 6.561 | 6.528 | 6.528 | 2,517,161 | -0.04(-0.65%) |
May 20, 2011 | 6.558 | 6.604 | 6.558 | 6.570 | 3,275,392 | -0.01(-0.19%) |
May 19, 2011 | 6.610 | 6.610 | 6.552 | 6.583 | 2,404,140 | +0.00(+0.00%) |
May 18, 2011 | 6.564 | 6.589 | 6.519 | 6.583 | 1,385,296 | +0.03(+0.46%) |
May 17, 2011 | 6.519 | 6.573 | 6.503 | 6.552 | 2,709,045 | +0.03(+0.47%) |
May 16, 2011 | 6.552 | 6.579 | 6.519 | 6.522 | 4,249,713 | -0.03(-0.42%) |
May 13, 2011 | 6.595 | 6.619 | 6.525 | 6.549 | 4,814,120 | -0.05(-0.74%) |
May 12, 2011 | 6.607 | 6.640 | 6.531 | 6.598 | 8,347,199 | -0.04(-0.60%) |
May 11, 2011 | 6.659 | 6.671 | 6.567 | 6.637 | 51,214,984 | -0.29(-4.22%) |
May 10, 2011 | 6.957 | 6.991 | 6.884 | 6.930 | 1,817,303 | +0.01(+0.18%) |
May 09, 2011 | 6.878 | 6.933 | 6.829 | 6.918 | 875,674 | +0.02(+0.22%) |
May 06, 2011 | 6.966 | 6.966 | 6.845 | 6.902 | 1,496,345 | +0.00(+0.00%) |
May 05, 2011 | 6.884 | 6.945 | 6.878 | 6.902 | 1,262,974 | +0.01(+0.09%) |
May 04, 2011 | 6.921 | 6.924 | 6.890 | 6.896 | 962,541 | -0.01(-0.18%) |
May 03, 2011 | 6.860 | 6.933 | 6.848 | 6.908 | 1,200,270 | +0.05(+0.80%) |
May 02, 2011 | 6.872 | 6.878 | 6.854 | 6.854 | 989,457 | -0.09(-1.27%) |
Apr 29, 2011 | 6.884 | 6.963 | 6.832 | 6.942 | 1,095,752 | +0.08(+1.11%) |
Apr 28, 2011 | 6.869 | 6.896 | 6.845 | 6.866 | 773,579 | -0.01(-0.18%) |
Apr 27, 2011 | 6.884 | 6.899 | 6.832 | 6.878 | 934,488 | +0.01(+0.18%) |
Apr 26, 2011 | 6.802 | 6.881 | 6.799 | 6.866 | 1,974,276 | +0.09(+1.30%) |
Apr 25, 2011 | 6.753 | 6.781 | 6.732 | 6.777 | 586,934 | +0.02(+0.27%) |
Apr 21, 2011 | 6.720 | 6.759 | 6.686 | 6.759 | 756,652 | +0.04(+0.59%) |
Apr 20, 2011 | 6.692 | 6.723 | 6.674 | 6.720 | 753,369 | +0.09(+1.33%) |
Apr 19, 2011 | 6.616 | 6.643 | 6.592 | 6.631 | 914,416 | +0.04(+0.60%) |
Apr 18, 2011 | 6.607 | 6.631 | 6.552 | 6.592 | 990,422 | -0.07(-1.05%) |
Apr 15, 2011 | 6.628 | 6.677 | 6.592 | 6.662 | 840,967 | +0.01(+0.18%) |
Apr 14, 2011 | 6.531 | 6.653 | 6.512 | 6.650 | 800,627 | +0.09(+1.30%) |
Apr 13, 2011 | 6.549 | 6.586 | 6.531 | 6.564 | 1,128,092 | +0.02(+0.23%) |
Apr 12, 2011 | 6.540 | 6.613 | 6.540 | 6.549 | 932,439 | -0.02(-0.28%) |
Apr 11, 2011 | 6.640 | 6.677 | 6.549 | 6.567 | 1,520,113 | -0.07(-1.10%) |
Apr 08, 2011 | 6.698 | 6.704 | 6.628 | 6.640 | 1,531,052 | -0.02(-0.32%) |
Apr 07, 2011 | 6.689 | 6.704 | 6.656 | 6.662 | 1,732,453 | -0.02(-0.32%) |
Apr 06, 2011 | 6.656 | 6.717 | 6.634 | 6.683 | 2,676,606 | +0.05(+0.83%) |
Apr 05, 2011 | 6.625 | 6.668 | 6.589 | 6.628 | 2,079,094 | -0.01(-0.09%) |
Apr 04, 2011 | 6.717 | 6.717 | 6.610 | 6.634 | 4,594,837 | -0.08(-1.13%) |
Apr 01, 2011 | 6.799 | 6.799 | 6.650 | 6.710 | 2,938,334 | -0.08(-1.21%) |
Mar 31, 2011 | 6.854 | 6.854 | 6.756 | 6.793 | 1,400,214 | -0.05(-0.76%) |
Mar 30, 2011 | 6.896 | 6.896 | 6.814 | 6.845 | 1,711,291 | -0.01(-0.13%) |
Mar 29, 2011 | 6.838 | 6.887 | 6.796 | 6.854 | 1,287,524 | -0.14(-1.96%) |
Mar 28, 2011 | 7.052 | 7.076 | 6.851 | 6.991 | 2,416,556 | -0.03(-0.48%) |
Mar 25, 2011 | 6.963 | 7.067 | 6.948 | 7.024 | 1,124,369 | +0.07(+1.05%) |
Mar 24, 2011 | 6.985 | 6.985 | 6.915 | 6.951 | 794,770 | +0.02(+0.26%) |
Mar 23, 2011 | 6.933 | 6.972 | 6.872 | 6.933 | 980,557 | +0.02(+0.26%) |
Mar 22, 2011 | 6.927 | 6.975 | 6.869 | 6.915 | 1,041,833 | +0.02(+0.31%) |
Mar 21, 2011 | 6.872 | 6.915 | 6.863 | 6.893 | 912,171 | +0.07(+1.07%) |
Mar 18, 2011 | 6.832 | 6.834 | 6.774 | 6.820 | 1,111,178 | +0.03(+0.45%) |
Mar 17, 2011 | 6.829 | 6.899 | 6.765 | 6.790 | 1,001,581 | +0.04(+0.63%) |
Mar 16, 2011 | 6.896 | 6.896 | 6.665 | 6.747 | 2,759,608 | -0.15(-2.16%) |
Mar 15, 2011 | 6.884 | 6.988 | 6.872 | 6.896 | 1,466,578 | -0.09(-1.31%) |
Mar 14, 2011 | 6.985 | 7.033 | 6.966 | 6.988 | 1,281,090 | -0.02(-0.26%) |
Mar 11, 2011 | 6.969 | 7.036 | 6.945 | 7.006 | 1,361,577 | +0.04(+0.52%) |
Mar 10, 2011 | 7.076 | 7.076 | 6.921 | 6.969 | 2,538,799 | -0.15(-2.05%) |
Mar 09, 2011 | 7.030 | 7.146 | 7.015 | 7.116 | 1,582,636 | +0.09(+1.30%) |
Mar 08, 2011 | 6.915 | 7.052 | 6.915 | 7.024 | 2,275,189 | +0.08(+1.14%) |
Mar 07, 2011 | 6.945 | 7.015 | 6.905 | 6.945 | 4,592,086 | +0.02(+0.35%) |
Mar 04, 2011 | 6.939 | 6.954 | 6.872 | 6.921 | 1,175,117 | -0.00(-0.04%) |
Mar 03, 2011 | 6.921 | 6.994 | 6.863 | 6.924 | 1,802,747 | +0.05(+0.80%) |
Mar 02, 2011 | 6.975 | 6.975 | 6.826 | 6.869 | 2,439,372 | -0.14(-1.96%) |