Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.022 | 6.159 | 5.989 | 6.046 | 2,826,096 | +0.06(+1.08%) |
May 23, 2011 | 5.949 | 6.054 | 5.885 | 5.981 | 2,758,142 | -0.15(-2.37%) |
May 20, 2011 | 6.239 | 6.255 | 6.102 | 6.126 | 2,936,242 | -0.15(-2.44%) |
May 19, 2011 | 6.054 | 6.368 | 6.054 | 6.280 | 6,557,156 | +0.24(+4.01%) |
May 18, 2011 | 6.086 | 6.110 | 5.981 | 6.038 | 4,064,710 | -0.02(-0.40%) |
May 17, 2011 | 6.134 | 6.191 | 6.030 | 6.062 | 2,738,022 | -0.11(-1.83%) |
May 16, 2011 | 6.070 | 6.336 | 6.046 | 6.175 | 1,808,903 | +0.04(+0.66%) |
May 13, 2011 | 6.280 | 6.344 | 6.094 | 6.134 | 2,255,648 | -0.13(-2.06%) |
May 12, 2011 | 6.352 | 6.384 | 6.223 | 6.263 | 3,219,709 | -0.15(-2.26%) |
May 11, 2011 | 6.296 | 6.457 | 6.207 | 6.409 | 4,566,117 | +0.11(+1.79%) |
May 10, 2011 | 6.352 | 6.360 | 6.255 | 6.296 | 1,774,849 | -0.02(-0.38%) |
May 09, 2011 | 6.199 | 6.320 | 6.175 | 6.320 | 3,316,603 | +0.11(+1.82%) |
May 06, 2011 | 6.344 | 6.400 | 6.151 | 6.207 | 3,082,953 | -0.06(-1.03%) |
May 05, 2011 | 6.183 | 6.304 | 6.078 | 6.271 | 4,368,658 | +0.05(+0.78%) |
May 04, 2011 | 6.392 | 6.409 | 6.167 | 6.223 | 4,124,315 | -0.16(-2.53%) |
May 03, 2011 | 6.497 | 6.723 | 6.368 | 6.384 | 5,563,041 | -0.10(-1.49%) |
May 02, 2011 | 6.489 | 6.489 | 6.425 | 6.481 | 2,307,803 | -0.02(-0.25%) |
Apr 29, 2011 | 6.417 | 6.554 | 6.368 | 6.497 | 2,744,638 | +0.09(+1.38%) |
Apr 28, 2011 | 6.328 | 6.481 | 6.328 | 6.409 | 1,530,321 | +0.08(+1.27%) |
Apr 27, 2011 | 6.328 | 6.328 | 6.255 | 6.328 | 1,750,569 | +0.03(+0.51%) |
Apr 26, 2011 | 6.336 | 6.417 | 6.296 | 6.296 | 4,134,093 | -0.01(-0.13%) |
Apr 25, 2011 | 6.042 | 6.376 | 6.022 | 6.304 | 2,850,737 | +0.26(+4.27%) |
Apr 21, 2011 | 6.038 | 6.054 | 5.981 | 6.046 | 1,266,766 | +0.07(+1.21%) |
Apr 20, 2011 | 5.917 | 6.118 | 5.913 | 5.973 | 2,566,758 | +0.15(+2.63%) |
Apr 19, 2011 | 5.852 | 5.893 | 5.748 | 5.820 | 1,645,643 | -0.02(-0.28%) |
Apr 18, 2011 | 5.764 | 5.901 | 5.739 | 5.836 | 4,228,465 | -0.05(-0.82%) |
Apr 15, 2011 | 6.030 | 6.046 | 5.852 | 5.885 | 4,080,958 | -0.15(-2.54%) |
Apr 14, 2011 | 5.933 | 6.046 | 5.897 | 6.038 | 2,170,610 | +0.03(+0.54%) |
Apr 13, 2011 | 6.223 | 6.271 | 5.941 | 6.005 | 1,995,354 | -0.14(-2.23%) |
Apr 12, 2011 | 6.239 | 6.251 | 6.143 | 6.143 | 1,848,132 | -0.15(-2.43%) |
Apr 11, 2011 | 6.328 | 6.383 | 6.280 | 6.296 | 1,396,590 | -0.02(-0.26%) |
Apr 08, 2011 | 6.409 | 6.449 | 6.191 | 6.312 | 2,591,243 | -0.04(-0.63%) |
Apr 07, 2011 | 6.441 | 6.489 | 6.320 | 6.352 | 2,348,596 | -0.07(-1.13%) |
Apr 06, 2011 | 6.271 | 6.465 | 6.271 | 6.425 | 3,787,442 | +0.17(+2.71%) |
Apr 05, 2011 | 6.207 | 6.276 | 6.143 | 6.255 | 2,302,560 | +0.04(+0.65%) |
Apr 04, 2011 | 6.191 | 6.263 | 6.177 | 6.215 | 2,627,825 | +0.06(+1.05%) |
Apr 01, 2011 | 6.126 | 6.207 | 6.102 | 6.151 | 1,630,691 | +0.10(+1.60%) |
Mar 31, 2011 | 5.965 | 6.122 | 5.933 | 6.054 | 2,589,322 | +0.07(+1.21%) |
Mar 30, 2011 | 5.868 | 6.022 | 5.820 | 5.981 | 2,628,013 | +0.17(+2.91%) |
Mar 29, 2011 | 5.748 | 5.828 | 5.699 | 5.812 | 1,344,250 | +0.05(+0.84%) |
Mar 28, 2011 | 5.860 | 5.860 | 5.756 | 5.764 | 1,056,077 | -0.06(-0.97%) |
Mar 25, 2011 | 5.796 | 5.885 | 5.695 | 5.820 | 1,831,575 | +0.02(+0.42%) |
Mar 24, 2011 | 5.739 | 5.828 | 5.699 | 5.796 | 1,601,149 | +0.09(+1.55%) |
Mar 23, 2011 | 5.756 | 5.780 | 5.651 | 5.707 | 2,546,163 | -0.07(-1.26%) |
Mar 22, 2011 | 5.715 | 5.788 | 5.687 | 5.780 | 2,500,881 | +0.07(+1.27%) |
Mar 21, 2011 | 5.667 | 5.707 | 5.641 | 5.707 | 1,427,517 | +0.10(+1.72%) |
Mar 18, 2011 | 5.538 | 5.627 | 5.514 | 5.610 | 2,514,656 | +0.15(+2.81%) |
Mar 17, 2011 | 5.594 | 5.635 | 5.425 | 5.457 | 1,661,460 | -0.03(-0.59%) |
Mar 16, 2011 | 5.627 | 5.627 | 5.433 | 5.490 | 3,881,393 | -0.09(-1.59%) |
Mar 15, 2011 | 5.570 | 5.602 | 5.538 | 5.578 | 2,431,314 | -0.02(-0.43%) |
Mar 14, 2011 | 5.602 | 5.659 | 5.546 | 5.602 | 2,946,804 | -0.16(-2.80%) |
Mar 11, 2011 | 5.675 | 5.792 | 5.635 | 5.764 | 1,713,943 | +0.02(+0.28%) |
Mar 10, 2011 | 5.788 | 5.828 | 5.715 | 5.748 | 3,102,431 | -0.13(-2.19%) |
Mar 09, 2011 | 5.933 | 5.965 | 5.836 | 5.876 | 1,696,010 | -0.07(-1.22%) |
Mar 08, 2011 | 5.852 | 5.989 | 5.796 | 5.949 | 1,856,495 | +0.13(+2.22%) |
Mar 07, 2011 | 5.909 | 5.917 | 5.739 | 5.820 | 2,917,487 | -0.03(-0.55%) |
Mar 04, 2011 | 5.949 | 5.989 | 5.820 | 5.852 | 2,873,141 | -0.15(-2.42%) |
Mar 03, 2011 | 5.852 | 6.022 | 5.852 | 5.997 | 3,025,825 | +0.15(+2.62%) |
Mar 02, 2011 | 5.860 | 5.876 | 5.788 | 5.844 | 3,757,200 | +0.00(+0.00%) |