Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.301 | 6.347 | 6.127 | 6.271 | 133,826 | +0.00(+0.00%) |
May 23, 2011 | 6.324 | 6.558 | 6.271 | 6.271 | 104,070 | -0.14(-2.24%) |
May 20, 2011 | 6.392 | 6.566 | 6.362 | 6.415 | 147,729 | -0.02(-0.35%) |
May 19, 2011 | 6.506 | 6.506 | 6.400 | 6.437 | 77,848 | -0.03(-0.47%) |
May 18, 2011 | 6.407 | 6.468 | 6.301 | 6.468 | 135,796 | +0.08(+1.18%) |
May 17, 2011 | 6.513 | 6.513 | 6.294 | 6.392 | 152,494 | -0.14(-2.09%) |
May 16, 2011 | 6.695 | 6.695 | 6.528 | 6.528 | 81,671 | -0.20(-2.92%) |
May 13, 2011 | 7.065 | 7.065 | 6.695 | 6.725 | 60,443 | -0.32(-4.51%) |
May 12, 2011 | 6.997 | 7.080 | 6.900 | 7.043 | 32,825 | +0.03(+0.43%) |
May 11, 2011 | 7.179 | 7.247 | 7.005 | 7.012 | 93,076 | -0.33(-4.43%) |
May 10, 2011 | 7.179 | 7.338 | 7.012 | 7.338 | 80,081 | +0.20(+2.75%) |
May 09, 2011 | 7.058 | 7.186 | 6.952 | 7.141 | 47,910 | +0.05(+0.75%) |
May 06, 2011 | 7.285 | 7.330 | 7.080 | 7.088 | 72,151 | -0.12(-1.68%) |
May 05, 2011 | 6.862 | 7.224 | 6.862 | 7.209 | 106,044 | +0.11(+1.49%) |
May 04, 2011 | 7.020 | 7.186 | 6.967 | 7.103 | 89,779 | +0.10(+1.40%) |
May 03, 2011 | 6.906 | 7.111 | 6.899 | 7.005 | 79,130 | +0.07(+0.98%) |
May 02, 2011 | 6.929 | 7.043 | 6.899 | 6.937 | 122,003 | -0.08(-1.08%) |
Apr 29, 2011 | 6.869 | 7.111 | 6.869 | 7.012 | 220,129 | +0.24(+3.58%) |
Apr 28, 2011 | 6.619 | 6.838 | 6.589 | 6.770 | 164,469 | +0.15(+2.29%) |
Apr 27, 2011 | 6.521 | 6.627 | 6.422 | 6.619 | 56,633 | +0.08(+1.27%) |
Apr 26, 2011 | 6.339 | 6.634 | 6.316 | 6.536 | 87,024 | +0.20(+3.23%) |
Apr 25, 2011 | 6.430 | 6.453 | 6.279 | 6.332 | 32,728 | -0.11(-1.65%) |
Apr 21, 2011 | 6.362 | 6.490 | 6.226 | 6.437 | 55,683 | +0.12(+1.92%) |
Apr 20, 2011 | 6.226 | 6.316 | 6.173 | 6.316 | 47,266 | +0.14(+2.33%) |
Apr 19, 2011 | 6.241 | 6.241 | 6.135 | 6.173 | 37,559 | -0.02(-0.37%) |
Apr 18, 2011 | 6.316 | 6.377 | 6.180 | 6.195 | 59,874 | -0.22(-3.42%) |
Apr 15, 2011 | 6.354 | 6.468 | 6.248 | 6.415 | 68,317 | +0.04(+0.59%) |
Apr 14, 2011 | 6.135 | 6.407 | 6.135 | 6.377 | 72,552 | +0.22(+3.56%) |
Apr 13, 2011 | 6.384 | 6.422 | 6.142 | 6.158 | 84,469 | -0.17(-2.63%) |
Apr 12, 2011 | 6.407 | 6.483 | 6.286 | 6.324 | 43,087 | -0.12(-1.88%) |
Apr 11, 2011 | 6.354 | 6.498 | 6.324 | 6.445 | 68,170 | +0.07(+1.07%) |
Apr 08, 2011 | 6.627 | 6.627 | 6.256 | 6.377 | 52,703 | -0.19(-2.88%) |
Apr 07, 2011 | 6.710 | 6.710 | 6.551 | 6.566 | 31,223 | -0.13(-1.92%) |
Apr 06, 2011 | 6.392 | 6.717 | 6.392 | 6.695 | 45,546 | +0.05(+0.80%) |
Apr 05, 2011 | 6.498 | 6.657 | 6.362 | 6.642 | 63,739 | +0.11(+1.62%) |
Apr 04, 2011 | 6.422 | 6.558 | 6.415 | 6.536 | 46,535 | +0.11(+1.77%) |
Apr 01, 2011 | 6.279 | 6.430 | 6.241 | 6.422 | 211,918 | +0.17(+2.78%) |
Mar 31, 2011 | 6.263 | 6.278 | 6.165 | 6.248 | 96,321 | -0.03(-0.48%) |
Mar 30, 2011 | 6.332 | 6.339 | 6.180 | 6.279 | 92,432 | +0.00(+0.00%) |
Mar 29, 2011 | 6.165 | 6.316 | 6.165 | 6.279 | 39,423 | +0.00(+0.00%) |
Mar 28, 2011 | 6.195 | 6.316 | 6.195 | 6.279 | 37,606 | +0.04(+0.61%) |
Mar 25, 2011 | 6.316 | 6.430 | 6.210 | 6.241 | 42,902 | -0.03(-0.48%) |
Mar 24, 2011 | 6.316 | 6.316 | 6.173 | 6.271 | 62,438 | -0.01(-0.12%) |
Mar 23, 2011 | 6.263 | 6.286 | 6.150 | 6.279 | 108,561 | +0.01(+0.12%) |
Mar 22, 2011 | 6.596 | 6.596 | 6.271 | 6.271 | 44,334 | -0.33(-5.04%) |
Mar 21, 2011 | 6.347 | 6.604 | 6.127 | 6.604 | 130,819 | +0.48(+7.78%) |
Mar 18, 2011 | 6.112 | 6.339 | 6.021 | 6.127 | 218,889 | +0.06(+1.00%) |
Mar 17, 2011 | 6.074 | 6.089 | 5.953 | 6.067 | 71,041 | +0.05(+0.88%) |
Mar 16, 2011 | 6.135 | 6.301 | 6.014 | 6.014 | 106,507 | -0.11(-1.85%) |
Mar 15, 2011 | 6.105 | 6.233 | 6.082 | 6.127 | 92,091 | -0.11(-1.70%) |
Mar 14, 2011 | 6.248 | 6.354 | 6.218 | 6.233 | 78,698 | -0.09(-1.44%) |
Mar 11, 2011 | 6.468 | 6.642 | 6.316 | 6.324 | 52,404 | -0.15(-2.34%) |
Mar 10, 2011 | 6.611 | 6.611 | 6.430 | 6.475 | 80,841 | -0.23(-3.39%) |
Mar 09, 2011 | 6.725 | 6.740 | 6.634 | 6.702 | 30,867 | -0.02(-0.23%) |
Mar 08, 2011 | 6.611 | 6.808 | 6.551 | 6.717 | 51,164 | +0.11(+1.60%) |
Mar 07, 2011 | 6.627 | 6.732 | 6.430 | 6.611 | 55,005 | -0.01(-0.11%) |
Mar 04, 2011 | 6.801 | 6.801 | 6.551 | 6.619 | 24,033 | -0.18(-2.67%) |
Mar 03, 2011 | 6.649 | 6.801 | 6.634 | 6.801 | 49,562 | +0.21(+3.21%) |
Mar 02, 2011 | 6.559 | 6.642 | 6.498 | 6.589 | 38,036 | +0.01(+0.11%) |