Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.773 | 6.783 | 6.657 | 6.767 | 505,032 | +0.02(+0.23%) |
May 23, 2011 | 6.741 | 6.767 | 6.715 | 6.752 | 487,020 | +0.01(+0.08%) |
May 20, 2011 | 6.767 | 6.773 | 6.730 | 6.746 | 435,677 | -0.02(-0.31%) |
May 19, 2011 | 6.778 | 6.778 | 6.736 | 6.767 | 368,250 | +0.02(+0.23%) |
May 18, 2011 | 6.794 | 6.794 | 6.736 | 6.752 | 458,459 | -0.03(-0.39%) |
May 17, 2011 | 6.794 | 6.799 | 6.736 | 6.778 | 384,864 | +0.01(+0.16%) |
May 16, 2011 | 6.804 | 6.804 | 6.752 | 6.767 | 435,031 | -0.05(-0.77%) |
May 13, 2011 | 6.778 | 6.820 | 6.767 | 6.820 | 278,630 | +0.04(+0.54%) |
May 12, 2011 | 6.762 | 6.783 | 6.746 | 6.783 | 346,770 | +0.01(+0.16%) |
May 11, 2011 | 6.783 | 6.810 | 6.757 | 6.773 | 478,601 | -0.08(-1.23%) |
May 10, 2011 | 6.825 | 6.868 | 6.825 | 6.857 | 332,600 | +0.03(+0.39%) |
May 09, 2011 | 6.804 | 6.847 | 6.804 | 6.831 | 252,319 | +0.00(+0.00%) |
May 06, 2011 | 6.825 | 6.847 | 6.789 | 6.831 | 317,161 | +0.01(+0.08%) |
May 05, 2011 | 6.825 | 6.836 | 6.767 | 6.825 | 329,630 | -0.01(-0.08%) |
May 04, 2011 | 6.836 | 6.857 | 6.794 | 6.831 | 318,563 | -0.02(-0.23%) |
May 03, 2011 | 6.804 | 6.847 | 6.773 | 6.847 | 334,341 | +0.02(+0.31%) |
May 02, 2011 | 6.825 | 6.841 | 6.820 | 6.825 | 341,424 | +0.06(+0.86%) |
Apr 29, 2011 | 6.757 | 6.814 | 6.746 | 6.767 | 409,142 | +0.02(+0.31%) |
Apr 28, 2011 | 6.804 | 6.830 | 6.730 | 6.746 | 369,908 | -0.06(-0.85%) |
Apr 27, 2011 | 6.815 | 6.873 | 6.783 | 6.804 | 369,779 | -0.04(-0.62%) |
Apr 26, 2011 | 6.889 | 6.894 | 6.825 | 6.847 | 383,771 | -0.07(-0.99%) |
Apr 25, 2011 | 6.825 | 6.915 | 6.789 | 6.915 | 521,863 | +0.03(+0.38%) |
Apr 21, 2011 | 6.804 | 6.905 | 6.794 | 6.889 | 845,441 | +0.06(+0.85%) |
Apr 20, 2011 | 6.757 | 6.894 | 6.741 | 6.831 | 416,807 | +0.06(+0.94%) |
Apr 19, 2011 | 6.799 | 6.810 | 6.746 | 6.767 | 276,481 | -0.04(-0.54%) |
Apr 18, 2011 | 6.746 | 6.804 | 6.720 | 6.804 | 294,254 | +0.05(+0.79%) |
Apr 15, 2011 | 6.799 | 6.799 | 6.730 | 6.751 | 348,816 | -0.05(-0.70%) |
Apr 14, 2011 | 6.730 | 6.799 | 6.720 | 6.799 | 393,076 | +0.02(+0.31%) |
Apr 13, 2011 | 6.794 | 6.794 | 6.704 | 6.778 | 440,127 | -0.02(-0.31%) |
Apr 12, 2011 | 6.799 | 6.825 | 6.730 | 6.799 | 354,240 | -0.03(-0.46%) |
Apr 11, 2011 | 6.804 | 6.836 | 6.762 | 6.831 | 249,907 | +0.04(+0.54%) |
Apr 08, 2011 | 6.778 | 6.810 | 6.757 | 6.794 | 293,716 | -0.01(-0.16%) |
Apr 07, 2011 | 6.762 | 6.804 | 6.752 | 6.804 | 287,347 | +0.07(+1.10%) |
Apr 06, 2011 | 6.752 | 6.762 | 6.683 | 6.730 | 370,605 | +0.02(+0.24%) |
Apr 05, 2011 | 6.699 | 6.715 | 6.667 | 6.715 | 405,223 | +0.04(+0.55%) |
Apr 04, 2011 | 6.825 | 6.825 | 6.583 | 6.678 | 1,170,578 | -0.14(-2.01%) |
Apr 01, 2011 | 6.942 | 6.942 | 6.815 | 6.815 | 613,613 | -0.14(-2.05%) |
Mar 31, 2011 | 6.884 | 6.973 | 6.847 | 6.957 | 587,210 | +0.08(+1.15%) |
Mar 30, 2011 | 6.894 | 6.957 | 6.868 | 6.878 | 349,312 | -0.04(-0.53%) |
Mar 29, 2011 | 6.878 | 6.915 | 6.847 | 6.915 | 345,507 | +0.04(+0.61%) |
Mar 28, 2011 | 6.889 | 6.952 | 6.825 | 6.873 | 513,393 | +0.01(+0.15%) |
Mar 25, 2011 | 6.862 | 6.862 | 6.841 | 6.862 | 339,380 | +0.01(+0.08%) |
Mar 24, 2011 | 6.815 | 6.857 | 6.815 | 6.857 | 401,883 | +0.04(+0.62%) |
Mar 23, 2011 | 6.762 | 6.862 | 6.762 | 6.815 | 421,086 | +0.01(+0.16%) |
Mar 22, 2011 | 6.810 | 6.825 | 6.789 | 6.804 | 331,401 | +0.01(+0.16%) |
Mar 21, 2011 | 6.825 | 6.825 | 6.767 | 6.794 | 383,430 | -0.02(-0.31%) |
Mar 18, 2011 | 6.815 | 6.831 | 6.789 | 6.815 | 321,785 | -0.01(-0.08%) |
Mar 17, 2011 | 6.836 | 6.836 | 6.794 | 6.820 | 281,907 | +0.01(+0.16%) |
Mar 16, 2011 | 6.789 | 6.862 | 6.730 | 6.810 | 378,514 | +0.01(+0.16%) |
Mar 15, 2011 | 6.736 | 6.810 | 6.730 | 6.799 | 336,448 | +0.04(+0.62%) |
Mar 14, 2011 | 6.810 | 6.825 | 6.720 | 6.757 | 390,735 | -0.05(-0.70%) |
Mar 11, 2011 | 6.815 | 6.841 | 6.752 | 6.804 | 247,628 | -0.02(-0.31%) |
Mar 10, 2011 | 6.825 | 6.825 | 6.783 | 6.825 | 305,141 | +0.03(+0.47%) |
Mar 09, 2011 | 6.757 | 6.820 | 6.757 | 6.794 | 235,468 | +0.02(+0.31%) |
Mar 08, 2011 | 6.778 | 6.794 | 6.741 | 6.773 | 381,915 | -0.01(-0.16%) |
Mar 07, 2011 | 6.789 | 6.804 | 6.730 | 6.783 | 355,763 | -0.01(-0.08%) |
Mar 04, 2011 | 6.852 | 6.852 | 6.757 | 6.789 | 326,820 | -0.05(-0.77%) |
Mar 03, 2011 | 6.915 | 6.915 | 6.799 | 6.841 | 379,105 | -0.01(-0.15%) |
Mar 02, 2011 | 6.804 | 6.873 | 6.804 | 6.852 | 341,708 | +0.02(+0.31%) |