Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.565 | 6.674 | 6.517 | 6.647 | 1,590,891 | +0.10(+1.46%) |
May 23, 2011 | 6.476 | 6.565 | 6.435 | 6.551 | 1,310,475 | -0.06(-0.93%) |
May 20, 2011 | 6.709 | 6.736 | 6.578 | 6.613 | 926,502 | -0.14(-2.13%) |
May 19, 2011 | 6.722 | 6.757 | 6.640 | 6.757 | 963,057 | +0.09(+1.34%) |
May 18, 2011 | 6.654 | 6.688 | 6.578 | 6.668 | 1,074,601 | +0.04(+0.62%) |
May 17, 2011 | 6.681 | 6.763 | 6.537 | 6.626 | 1,559,205 | -0.13(-1.93%) |
May 16, 2011 | 6.681 | 6.798 | 6.633 | 6.757 | 1,294,018 | +0.01(+0.20%) |
May 13, 2011 | 6.853 | 6.896 | 6.666 | 6.743 | 1,185,676 | -0.09(-1.30%) |
May 12, 2011 | 6.750 | 6.928 | 6.668 | 6.832 | 2,236,719 | +0.08(+1.12%) |
May 11, 2011 | 6.990 | 7.017 | 6.750 | 6.757 | 1,355,353 | -0.27(-3.90%) |
May 10, 2011 | 6.818 | 7.079 | 6.818 | 7.031 | 854,098 | +0.27(+4.06%) |
May 09, 2011 | 6.709 | 6.811 | 6.661 | 6.757 | 802,525 | +0.01(+0.20%) |
May 06, 2011 | 6.770 | 6.935 | 6.702 | 6.743 | 1,149,520 | -0.12(-1.70%) |
May 05, 2011 | 6.770 | 6.948 | 6.729 | 6.859 | 847,994 | +0.02(+0.30%) |
May 04, 2011 | 6.921 | 6.962 | 6.825 | 6.839 | 694,620 | -0.08(-1.19%) |
May 03, 2011 | 7.161 | 7.175 | 6.846 | 6.921 | 1,004,628 | -0.27(-3.72%) |
May 02, 2011 | 7.195 | 7.202 | 7.161 | 7.188 | 1,320,805 | +0.02(+0.29%) |
Apr 29, 2011 | 7.229 | 7.229 | 6.990 | 7.168 | 1,185,906 | -0.03(-0.38%) |
Apr 28, 2011 | 7.072 | 7.243 | 7.058 | 7.195 | 685,417 | +0.11(+1.55%) |
Apr 27, 2011 | 7.216 | 7.229 | 7.065 | 7.086 | 747,574 | -0.11(-1.52%) |
Apr 26, 2011 | 7.181 | 7.301 | 7.127 | 7.195 | 1,204,666 | +0.05(+0.67%) |
Apr 25, 2011 | 7.024 | 7.216 | 6.962 | 7.147 | 801,486 | +0.02(+0.29%) |
Apr 21, 2011 | 6.921 | 7.133 | 6.791 | 7.127 | 1,250,064 | +0.27(+4.00%) |
Apr 20, 2011 | 6.825 | 6.880 | 6.722 | 6.853 | 1,334,546 | +0.16(+2.35%) |
Apr 19, 2011 | 6.661 | 6.729 | 6.558 | 6.695 | 1,202,516 | +0.08(+1.14%) |
Apr 18, 2011 | 6.585 | 6.654 | 6.544 | 6.620 | 740,884 | -0.12(-1.83%) |
Apr 15, 2011 | 6.620 | 6.743 | 6.599 | 6.743 | 903,483 | +0.11(+1.65%) |
Apr 14, 2011 | 6.428 | 6.654 | 6.428 | 6.633 | 1,142,127 | +0.14(+2.11%) |
Apr 13, 2011 | 6.640 | 6.640 | 6.441 | 6.496 | 973,260 | -0.11(-1.66%) |
Apr 12, 2011 | 6.578 | 6.647 | 6.469 | 6.606 | 1,072,682 | -0.03(-0.52%) |
Apr 11, 2011 | 6.695 | 6.763 | 6.592 | 6.640 | 931,671 | -0.06(-0.92%) |
Apr 08, 2011 | 6.770 | 6.832 | 6.674 | 6.702 | 1,392,128 | -0.05(-0.71%) |
Apr 07, 2011 | 6.791 | 6.825 | 6.722 | 6.750 | 1,318,727 | -0.08(-1.10%) |
Apr 06, 2011 | 6.839 | 6.853 | 6.777 | 6.825 | 1,459,440 | +0.01(+0.20%) |
Apr 05, 2011 | 6.811 | 6.853 | 6.750 | 6.811 | 1,544,940 | -0.04(-0.60%) |
Apr 04, 2011 | 6.969 | 7.010 | 6.846 | 6.853 | 1,507,884 | -0.08(-1.19%) |
Apr 01, 2011 | 7.031 | 7.072 | 6.887 | 6.935 | 1,496,163 | -0.05(-0.69%) |
Mar 31, 2011 | 7.017 | 7.044 | 6.921 | 6.983 | 1,041,005 | -0.07(-0.97%) |
Mar 30, 2011 | 7.051 | 7.161 | 7.051 | 7.051 | 1,139,402 | +0.05(+0.78%) |
Mar 29, 2011 | 6.955 | 7.003 | 6.859 | 6.996 | 1,091,609 | +0.03(+0.49%) |
Mar 28, 2011 | 7.298 | 7.298 | 6.962 | 6.962 | 1,611,396 | -0.27(-3.79%) |
Mar 25, 2011 | 7.181 | 7.277 | 7.127 | 7.236 | 1,285,201 | +0.12(+1.64%) |
Mar 24, 2011 | 7.086 | 7.181 | 6.962 | 7.120 | 1,673,829 | +0.08(+1.17%) |
Mar 23, 2011 | 7.120 | 7.120 | 6.990 | 7.038 | 1,384,906 | -0.09(-1.25%) |
Mar 22, 2011 | 7.113 | 7.181 | 7.058 | 7.127 | 1,479,198 | +0.04(+0.58%) |
Mar 21, 2011 | 7.041 | 7.113 | 6.983 | 7.086 | 1,209,262 | +0.28(+4.13%) |
Mar 18, 2011 | 6.887 | 6.894 | 6.763 | 6.805 | 1,987,645 | +0.03(+0.51%) |
Mar 17, 2011 | 6.763 | 6.798 | 6.668 | 6.770 | 1,287,940 | +0.15(+2.28%) |
Mar 16, 2011 | 6.798 | 6.839 | 6.537 | 6.620 | 1,353,970 | -0.24(-3.50%) |
Mar 15, 2011 | 6.818 | 6.928 | 6.791 | 6.859 | 910,908 | -0.06(-0.89%) |
Mar 14, 2011 | 6.990 | 7.031 | 6.818 | 6.921 | 851,671 | -0.15(-2.13%) |
Mar 11, 2011 | 6.935 | 7.113 | 6.846 | 7.072 | 1,581,664 | +0.10(+1.38%) |
Mar 10, 2011 | 7.154 | 7.154 | 6.935 | 6.976 | 1,980,742 | -0.29(-3.96%) |
Mar 09, 2011 | 7.175 | 7.312 | 7.038 | 7.264 | 1,070,318 | +0.05(+0.76%) |
Mar 08, 2011 | 7.024 | 7.236 | 6.990 | 7.209 | 1,283,469 | +0.18(+2.53%) |
Mar 07, 2011 | 7.161 | 7.271 | 6.942 | 7.031 | 1,461,772 | -0.12(-1.72%) |
Mar 04, 2011 | 7.339 | 7.339 | 7.044 | 7.154 | 1,848,947 | -0.20(-2.70%) |
Mar 03, 2011 | 7.181 | 7.380 | 7.156 | 7.353 | 2,038,870 | +0.32(+4.48%) |
Mar 02, 2011 | 7.154 | 7.195 | 6.996 | 7.038 | 1,374,645 | -0.11(-1.53%) |