Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.565 | 6.603 | 6.485 | 6.501 | 1,026,431 | -0.06(-0.98%) |
May 23, 2011 | 6.533 | 6.630 | 6.528 | 6.565 | 879,881 | -0.02(-0.33%) |
May 20, 2011 | 6.597 | 6.648 | 6.576 | 6.587 | 905,518 | -0.05(-0.81%) |
May 19, 2011 | 6.667 | 6.672 | 6.587 | 6.640 | 967,357 | +0.03(+0.41%) |
May 18, 2011 | 6.597 | 6.619 | 6.560 | 6.613 | 830,513 | +0.01(+0.16%) |
May 17, 2011 | 6.538 | 6.613 | 6.496 | 6.603 | 1,546,201 | +0.06(+0.90%) |
May 16, 2011 | 6.485 | 6.592 | 6.485 | 6.544 | 1,633,007 | +0.01(+0.21%) |
May 13, 2011 | 6.624 | 6.656 | 6.485 | 6.530 | 942,653 | -0.08(-1.26%) |
May 12, 2011 | 6.533 | 6.624 | 6.501 | 6.613 | 682,207 | +0.05(+0.82%) |
May 11, 2011 | 6.640 | 6.640 | 6.533 | 6.560 | 1,125,662 | -0.08(-1.13%) |
May 10, 2011 | 6.608 | 6.651 | 6.571 | 6.635 | 585,165 | +0.07(+1.06%) |
May 09, 2011 | 6.538 | 6.592 | 6.458 | 6.565 | 2,226,843 | +0.01(+0.16%) |
May 06, 2011 | 6.619 | 6.654 | 6.538 | 6.555 | 1,079,590 | -0.01(-0.08%) |
May 05, 2011 | 6.592 | 6.672 | 6.522 | 6.560 | 2,324,013 | -0.03(-0.49%) |
May 04, 2011 | 6.624 | 6.656 | 6.571 | 6.592 | 1,123,110 | -0.04(-0.65%) |
May 03, 2011 | 6.651 | 6.721 | 6.587 | 6.635 | 1,354,735 | -0.05(-0.80%) |
May 02, 2011 | 6.689 | 6.758 | 6.656 | 6.689 | 1,154,561 | -0.05(-0.80%) |
Apr 29, 2011 | 6.699 | 6.753 | 6.651 | 6.742 | 896,580 | +0.04(+0.64%) |
Apr 28, 2011 | 6.662 | 6.705 | 6.587 | 6.699 | 688,277 | +0.04(+0.56%) |
Apr 27, 2011 | 6.549 | 6.705 | 6.549 | 6.662 | 3,308,729 | -0.03(-0.48%) |
Apr 26, 2011 | 6.662 | 6.790 | 6.640 | 6.694 | 1,399,068 | +0.06(+0.85%) |
Apr 25, 2011 | 6.597 | 6.672 | 6.592 | 6.638 | 781,566 | +0.02(+0.36%) |
Apr 21, 2011 | 6.651 | 6.651 | 6.581 | 6.613 | 490,107 | +0.01(+0.08%) |
Apr 20, 2011 | 6.587 | 6.635 | 6.571 | 6.608 | 854,313 | +0.09(+1.31%) |
Apr 19, 2011 | 6.581 | 6.613 | 6.522 | 6.522 | 803,460 | -0.03(-0.49%) |
Apr 18, 2011 | 6.565 | 6.581 | 6.512 | 6.555 | 886,596 | -0.06(-0.89%) |
Apr 15, 2011 | 6.560 | 6.624 | 6.522 | 6.613 | 980,064 | +0.02(+0.33%) |
Apr 14, 2011 | 6.496 | 6.597 | 6.496 | 6.592 | 895,541 | +0.05(+0.82%) |
Apr 13, 2011 | 6.565 | 6.592 | 6.522 | 6.538 | 1,033,284 | -0.01(-0.16%) |
Apr 12, 2011 | 6.565 | 6.603 | 6.549 | 6.549 | 738,135 | -0.03(-0.49%) |
Apr 11, 2011 | 6.571 | 6.630 | 6.571 | 6.581 | 639,749 | -0.01(-0.08%) |
Apr 08, 2011 | 6.656 | 6.667 | 6.571 | 6.587 | 1,049,204 | -0.07(-1.05%) |
Apr 07, 2011 | 6.694 | 6.710 | 6.646 | 6.656 | 709,072 | -0.02(-0.32%) |
Apr 06, 2011 | 6.640 | 6.691 | 6.587 | 6.678 | 966,480 | +0.05(+0.73%) |
Apr 05, 2011 | 6.640 | 6.672 | 6.603 | 6.630 | 838,652 | -0.02(-0.32%) |
Apr 04, 2011 | 6.715 | 6.737 | 6.630 | 6.651 | 1,027,353 | -0.02(-0.24%) |
Apr 01, 2011 | 6.747 | 6.747 | 6.651 | 6.667 | 1,125,756 | -0.05(-0.80%) |
Mar 31, 2011 | 6.662 | 6.747 | 6.608 | 6.721 | 1,073,226 | +0.04(+0.56%) |
Mar 30, 2011 | 6.635 | 6.699 | 6.598 | 6.683 | 801,415 | +0.08(+1.14%) |
Mar 29, 2011 | 6.597 | 6.624 | 6.592 | 6.608 | 572,458 | +0.02(+0.33%) |
Mar 28, 2011 | 6.587 | 6.630 | 6.565 | 6.587 | 744,272 | +0.00(+0.00%) |
Mar 25, 2011 | 6.608 | 6.689 | 6.560 | 6.587 | 1,015,915 | +0.01(+0.08%) |
Mar 24, 2011 | 6.608 | 6.630 | 6.538 | 6.581 | 1,243,676 | +0.00(+0.00%) |
Mar 23, 2011 | 6.571 | 6.608 | 6.522 | 6.581 | 1,047,083 | -0.01(-0.16%) |
Mar 22, 2011 | 6.597 | 6.640 | 6.592 | 6.592 | 431,035 | -0.03(-0.40%) |
Mar 21, 2011 | 6.595 | 6.640 | 6.571 | 6.619 | 1,020,908 | +0.06(+0.90%) |
Mar 18, 2011 | 6.624 | 6.640 | 6.560 | 6.560 | 2,136,665 | -0.02(-0.33%) |
Mar 17, 2011 | 6.683 | 6.689 | 6.571 | 6.581 | 984,133 | -0.03(-0.41%) |
Mar 16, 2011 | 6.581 | 6.723 | 6.544 | 6.608 | 2,910,555 | +0.03(+0.41%) |
Mar 15, 2011 | 6.367 | 6.699 | 6.367 | 6.581 | 3,202,745 | +0.09(+1.40%) |
Mar 14, 2011 | 6.485 | 6.517 | 6.453 | 6.490 | 557,553 | -0.04(-0.57%) |
Mar 11, 2011 | 6.490 | 6.555 | 6.458 | 6.528 | 1,261,624 | +0.03(+0.50%) |
Mar 10, 2011 | 6.597 | 6.624 | 6.474 | 6.496 | 1,022,014 | -0.16(-2.42%) |
Mar 09, 2011 | 6.662 | 6.676 | 6.597 | 6.656 | 593,158 | +0.00(+0.04%) |
Mar 08, 2011 | 6.549 | 6.689 | 6.490 | 6.654 | 1,079,620 | +0.12(+1.85%) |
Mar 07, 2011 | 6.640 | 6.667 | 6.485 | 6.533 | 836,411 | -0.06(-0.89%) |
Mar 04, 2011 | 6.672 | 6.672 | 6.538 | 6.592 | 1,793,596 | -0.05(-0.81%) |
Mar 03, 2011 | 6.538 | 6.667 | 6.538 | 6.646 | 1,581,143 | +0.18(+2.73%) |
Mar 02, 2011 | 6.463 | 6.498 | 6.421 | 6.469 | 1,419,798 | -0.01(-0.08%) |