Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.499 | 6.547 | 6.335 | 6.345 | 862,465 | -0.15(-2.37%) |
May 23, 2011 | 6.460 | 6.585 | 6.451 | 6.499 | 410,605 | -0.05(-0.74%) |
May 20, 2011 | 6.537 | 6.739 | 6.537 | 6.547 | 601,993 | -0.03(-0.44%) |
May 19, 2011 | 6.739 | 6.759 | 6.576 | 6.576 | 563,907 | -0.11(-1.58%) |
May 18, 2011 | 6.585 | 6.807 | 6.585 | 6.682 | 1,006,164 | +0.11(+1.61%) |
May 17, 2011 | 6.537 | 6.643 | 6.508 | 6.576 | 772,911 | -0.01(-0.15%) |
May 16, 2011 | 6.566 | 6.739 | 6.547 | 6.585 | 396,438 | -0.01(-0.15%) |
May 13, 2011 | 6.749 | 6.778 | 6.595 | 6.595 | 255,919 | -0.13(-2.00%) |
May 12, 2011 | 6.508 | 6.758 | 6.508 | 6.730 | 422,234 | +0.20(+3.09%) |
May 11, 2011 | 6.758 | 6.806 | 6.508 | 6.528 | 627,874 | -0.28(-4.10%) |
May 10, 2011 | 6.480 | 6.806 | 6.460 | 6.806 | 673,151 | +0.39(+6.15%) |
May 09, 2011 | 6.691 | 6.701 | 6.393 | 6.412 | 1,248,670 | -0.29(-4.30%) |
May 06, 2011 | 6.749 | 6.826 | 6.633 | 6.701 | 731,086 | +0.06(+0.87%) |
May 05, 2011 | 6.499 | 6.710 | 6.499 | 6.643 | 591,318 | +0.11(+1.62%) |
May 04, 2011 | 6.614 | 6.633 | 6.480 | 6.537 | 621,273 | -0.06(-0.87%) |
May 03, 2011 | 6.720 | 6.739 | 6.547 | 6.595 | 467,597 | -0.12(-1.86%) |
May 02, 2011 | 6.729 | 6.730 | 6.710 | 6.720 | 1,246,281 | -0.09(-1.27%) |
Apr 29, 2011 | 6.778 | 6.806 | 6.393 | 6.806 | 1,242,468 | -0.01(-0.14%) |
Apr 28, 2011 | 6.595 | 6.845 | 6.595 | 6.816 | 1,576,945 | +0.19(+2.90%) |
Apr 27, 2011 | 6.710 | 6.826 | 6.480 | 6.624 | 1,361,792 | -0.09(-1.29%) |
Apr 26, 2011 | 6.758 | 6.864 | 6.701 | 6.710 | 474,916 | -0.02(-0.29%) |
Apr 25, 2011 | 6.681 | 6.768 | 6.537 | 6.730 | 816,317 | +0.02(+0.29%) |
Apr 21, 2011 | 6.739 | 6.778 | 6.595 | 6.710 | 662,366 | -0.01(-0.14%) |
Apr 20, 2011 | 6.566 | 6.816 | 6.518 | 6.720 | 848,877 | +0.26(+4.02%) |
Apr 19, 2011 | 6.499 | 6.585 | 6.383 | 6.460 | 271,295 | +0.00(+0.00%) |
Apr 18, 2011 | 6.297 | 6.470 | 6.268 | 6.460 | 382,192 | -0.04(-0.59%) |
Apr 15, 2011 | 6.383 | 6.499 | 6.374 | 6.499 | 440,394 | +0.10(+1.50%) |
Apr 14, 2011 | 6.297 | 6.451 | 6.297 | 6.403 | 511,660 | +0.05(+0.76%) |
Apr 13, 2011 | 6.518 | 6.576 | 6.335 | 6.355 | 1,479,009 | -0.12(-1.93%) |
Apr 12, 2011 | 6.508 | 6.575 | 6.422 | 6.480 | 1,125,173 | -0.12(-1.89%) |
Apr 11, 2011 | 6.778 | 6.806 | 6.581 | 6.605 | 434,482 | -0.17(-2.55%) |
Apr 08, 2011 | 6.854 | 6.912 | 6.777 | 6.778 | 370,179 | -0.01(-0.14%) |
Apr 07, 2011 | 6.806 | 6.917 | 6.778 | 6.787 | 491,641 | -0.06(-0.84%) |
Apr 06, 2011 | 6.874 | 6.922 | 6.806 | 6.845 | 385,894 | +0.00(+0.00%) |
Apr 05, 2011 | 6.797 | 6.903 | 6.749 | 6.845 | 585,274 | +0.05(+0.71%) |
Apr 04, 2011 | 6.566 | 6.816 | 6.547 | 6.797 | 1,243,581 | +0.28(+4.28%) |
Apr 01, 2011 | 6.585 | 6.662 | 6.508 | 6.518 | 1,237,808 | -0.04(-0.59%) |
Mar 31, 2011 | 6.614 | 6.681 | 6.518 | 6.556 | 466,183 | -0.06(-0.87%) |
Mar 30, 2011 | 6.614 | 6.614 | 6.614 | 6.614 | 945,408 | +0.04(+0.58%) |
Mar 29, 2011 | 6.605 | 6.681 | 6.537 | 6.576 | 572,058 | -0.04(-0.58%) |
Mar 28, 2011 | 6.624 | 6.681 | 6.614 | 6.614 | 361,820 | -0.01(-0.15%) |
Mar 25, 2011 | 6.576 | 6.739 | 6.566 | 6.624 | 597,884 | +0.10(+1.47%) |
Mar 24, 2011 | 6.585 | 6.633 | 6.499 | 6.528 | 674,584 | +0.00(+0.00%) |
Mar 23, 2011 | 6.528 | 6.566 | 6.388 | 6.528 | 629,823 | -0.04(-0.59%) |
Mar 22, 2011 | 6.643 | 6.672 | 6.518 | 6.566 | 373,197 | -0.05(-0.73%) |
Mar 21, 2011 | 6.605 | 6.614 | 6.556 | 6.614 | 461,486 | +0.12(+1.93%) |
Mar 18, 2011 | 6.441 | 6.566 | 6.383 | 6.489 | 2,020,705 | +0.14(+2.27%) |
Mar 17, 2011 | 6.556 | 6.604 | 6.345 | 6.345 | 629,444 | -0.10(-1.49%) |
Mar 16, 2011 | 6.662 | 6.749 | 6.422 | 6.441 | 1,167,379 | -0.28(-4.15%) |
Mar 15, 2011 | 6.806 | 7.364 | 6.701 | 6.720 | 1,779,204 | -0.64(-8.75%) |
Mar 14, 2011 | 7.297 | 7.604 | 7.268 | 7.364 | 1,611,374 | +0.02(+0.26%) |
Mar 11, 2011 | 7.249 | 7.402 | 7.201 | 7.345 | 465,054 | +0.06(+0.79%) |
Mar 10, 2011 | 7.133 | 7.316 | 7.085 | 7.287 | 758,791 | +0.08(+1.07%) |
Mar 09, 2011 | 7.153 | 7.297 | 7.124 | 7.210 | 833,306 | +0.06(+0.81%) |
Mar 08, 2011 | 7.076 | 7.210 | 7.047 | 7.153 | 655,758 | +0.09(+1.22%) |
Mar 07, 2011 | 7.277 | 7.335 | 7.028 | 7.066 | 1,297,254 | -0.22(-3.03%) |
Mar 04, 2011 | 7.354 | 7.393 | 7.210 | 7.287 | 572,479 | -0.09(-1.17%) |
Mar 03, 2011 | 7.364 | 7.402 | 7.277 | 7.374 | 833,662 | +0.11(+1.46%) |
Mar 02, 2011 | 7.191 | 7.345 | 7.128 | 7.268 | 663,418 | +0.05(+0.67%) |