Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.620 | 6.720 | 6.540 | 6.540 | 34,231 | -0.10(-1.51%) |
May 23, 2011 | 6.640 | 6.730 | 6.490 | 6.640 | 9,895 | -0.06(-0.89%) |
May 20, 2011 | 6.720 | 6.720 | 6.590 | 6.700 | 1,118 | -0.01(-0.15%) |
May 19, 2011 | 6.630 | 6.710 | 6.590 | 6.710 | 10,400 | +0.13(+1.98%) |
May 18, 2011 | 6.510 | 6.600 | 6.510 | 6.580 | 6,109 | +0.06(+0.87%) |
May 17, 2011 | 6.350 | 6.570 | 6.350 | 6.523 | 14,394 | +0.18(+2.89%) |
May 16, 2011 | 6.620 | 6.630 | 6.340 | 6.340 | 708 | -0.23(-3.50%) |
May 13, 2011 | 6.640 | 6.650 | 6.570 | 6.570 | 3,300 | -0.09(-1.35%) |
May 12, 2011 | 6.570 | 6.660 | 6.570 | 6.660 | 3,700 | +0.06(+0.91%) |
May 11, 2011 | 6.550 | 6.640 | 6.550 | 6.600 | 3,060 | -0.03(-0.45%) |
May 10, 2011 | 6.560 | 6.630 | 6.560 | 6.630 | 6,202 | +0.03(+0.45%) |
May 09, 2011 | 6.500 | 6.660 | 6.470 | 6.600 | 13,202 | +0.19(+2.96%) |
May 06, 2011 | 6.360 | 6.580 | 6.360 | 6.410 | 17,059 | +0.07(+1.10%) |
May 05, 2011 | 6.330 | 6.400 | 6.300 | 6.340 | 4,947 | -0.06(-0.94%) |
May 04, 2011 | 6.370 | 6.400 | 6.337 | 6.400 | 2,200 | -0.02(-0.31%) |
May 03, 2011 | 6.480 | 6.610 | 6.380 | 6.420 | 10,627 | -0.09(-1.38%) |
May 02, 2011 | 6.460 | 6.610 | 6.400 | 6.510 | 15,063 | -0.12(-1.81%) |
Apr 29, 2011 | 6.630 | 6.710 | 6.580 | 6.630 | 31,964 | -0.08(-1.19%) |
Apr 28, 2011 | 6.700 | 6.750 | 6.630 | 6.710 | 8,500 | -0.02(-0.30%) |
Apr 27, 2011 | 6.580 | 6.740 | 6.580 | 6.730 | 20,200 | +0.15(+2.28%) |
Apr 26, 2011 | 6.700 | 6.700 | 6.440 | 6.580 | 14,998 | +0.11(+1.70%) |
Apr 25, 2011 | 6.470 | 6.520 | 6.410 | 6.470 | 18,257 | -0.03(-0.46%) |
Apr 21, 2011 | 6.580 | 6.610 | 6.500 | 6.500 | 5,450 | -0.10(-1.52%) |
Apr 20, 2011 | 6.500 | 6.650 | 6.500 | 6.600 | 6,550 | +0.00(+0.00%) |
Apr 19, 2011 | 6.570 | 6.600 | 6.570 | 6.600 | 500 | +0.09(+1.38%) |
Apr 18, 2011 | 6.660 | 6.660 | 6.455 | 6.510 | 11,823 | -0.14(-2.11%) |
Apr 15, 2011 | 6.550 | 6.650 | 6.550 | 6.650 | 10,710 | +0.06(+0.91%) |
Apr 14, 2011 | 6.570 | 6.635 | 6.550 | 6.590 | 23,828 | -0.01(-0.15%) |
Apr 13, 2011 | 6.650 | 6.660 | 6.600 | 6.600 | 13,685 | -0.04(-0.60%) |
Apr 12, 2011 | 6.610 | 6.640 | 6.580 | 6.640 | 17,687 | -0.05(-0.75%) |
Apr 11, 2011 | 6.730 | 6.740 | 6.660 | 6.690 | 5,300 | +0.01(+0.15%) |
Apr 08, 2011 | 6.780 | 6.780 | 6.680 | 6.680 | 6,594 | -0.07(-1.04%) |
Apr 07, 2011 | 6.740 | 6.750 | 6.740 | 6.750 | 6,846 | +0.05(+0.75%) |
Apr 06, 2011 | 6.700 | 6.710 | 6.680 | 6.700 | 3,298 | -0.11(-1.62%) |
Apr 05, 2011 | 6.710 | 6.810 | 6.690 | 6.810 | 7,488 | +0.09(+1.34%) |
Apr 04, 2011 | 6.800 | 6.800 | 6.670 | 6.720 | 22,664 | -0.03(-0.45%) |
Apr 01, 2011 | 6.630 | 6.750 | 6.620 | 6.750 | 39,531 | +0.09(+1.35%) |
Mar 31, 2011 | 6.650 | 6.688 | 6.540 | 6.660 | 4,550 | +0.07(+1.06%) |
Mar 30, 2011 | 6.590 | 6.600 | 6.490 | 6.590 | 7,280 | +0.05(+0.76%) |
Mar 29, 2011 | 6.570 | 6.580 | 6.440 | 6.540 | 16,140 | -0.03(-0.46%) |
Mar 28, 2011 | 6.750 | 6.750 | 6.570 | 6.570 | 117,390 | -0.10(-1.50%) |
Mar 25, 2011 | 6.610 | 6.670 | 6.555 | 6.670 | 5,255 | +0.04(+0.60%) |
Mar 24, 2011 | 6.600 | 6.690 | 6.600 | 6.630 | 23,276 | +0.03(+0.45%) |
Mar 23, 2011 | 6.630 | 6.680 | 6.600 | 6.600 | 21,710 | -0.10(-1.49%) |
Mar 22, 2011 | 6.700 | 6.700 | 6.650 | 6.700 | 3,750 | -0.02(-0.30%) |
Mar 21, 2011 | 6.630 | 6.850 | 6.620 | 6.720 | 41,071 | +0.06(+0.90%) |
Mar 18, 2011 | 6.580 | 6.780 | 6.570 | 6.660 | 13,800 | +0.12(+1.83%) |
Mar 17, 2011 | 6.340 | 6.580 | 6.310 | 6.540 | 8,480 | +0.28(+4.47%) |
Mar 16, 2011 | 6.460 | 6.460 | 6.210 | 6.260 | 48,290 | -0.19(-2.95%) |
Mar 15, 2011 | 6.210 | 6.450 | 5.930 | 6.450 | 20,972 | +0.02(+0.31%) |
Mar 14, 2011 | 6.680 | 6.680 | 6.430 | 6.430 | 5,600 | -0.27(-4.03%) |
Mar 11, 2011 | 6.750 | 6.750 | 6.640 | 6.700 | 55,426 | -0.04(-0.59%) |
Mar 10, 2011 | 6.870 | 7.000 | 6.640 | 6.740 | 78,242 | -0.15(-2.18%) |
Mar 09, 2011 | 6.780 | 6.990 | 6.760 | 6.890 | 41,966 | +0.21(+3.14%) |
Mar 08, 2011 | 6.580 | 6.680 | 6.570 | 6.680 | 15,700 | +0.05(+0.75%) |
Mar 07, 2011 | 6.680 | 6.680 | 6.601 | 6.630 | 17,400 | -0.02(-0.30%) |
Mar 04, 2011 | 6.870 | 6.870 | 6.617 | 6.650 | 12,600 | -0.17(-2.49%) |
Mar 03, 2011 | 7.000 | 7.000 | 6.810 | 6.820 | 19,929 | -0.17(-2.43%) |
Mar 02, 2011 | 6.810 | 7.000 | 6.810 | 6.990 | 30,808 | +0.12(+1.75%) |