Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.564 | 6.668 | 6.460 | 6.469 | 5,421,743 | -0.05(-0.80%) |
May 23, 2011 | 6.582 | 6.738 | 6.521 | 6.521 | 5,581,664 | -0.17(-2.59%) |
May 20, 2011 | 6.538 | 6.764 | 6.521 | 6.694 | 10,563,639 | +0.14(+2.11%) |
May 19, 2011 | 6.599 | 6.651 | 6.495 | 6.556 | 6,689,685 | +0.00(+0.00%) |
May 18, 2011 | 6.590 | 6.677 | 6.521 | 6.556 | 8,085,357 | -0.03(-0.53%) |
May 17, 2011 | 6.564 | 6.660 | 6.495 | 6.590 | 9,502,529 | +0.00(+0.00%) |
May 16, 2011 | 6.538 | 6.664 | 6.538 | 6.590 | 6,157,369 | +0.01(+0.13%) |
May 13, 2011 | 6.651 | 6.651 | 6.556 | 6.582 | 6,259,218 | -0.05(-0.78%) |
May 12, 2011 | 6.512 | 6.660 | 6.460 | 6.634 | 6,635,214 | +0.12(+1.86%) |
May 11, 2011 | 6.746 | 6.781 | 6.504 | 6.512 | 10,789,319 | -0.22(-3.22%) |
May 10, 2011 | 6.772 | 6.928 | 6.720 | 6.729 | 6,203,384 | -0.02(-0.26%) |
May 09, 2011 | 6.859 | 6.898 | 6.712 | 6.746 | 6,778,345 | -0.15(-2.14%) |
May 06, 2011 | 7.058 | 7.075 | 6.859 | 6.894 | 6,743,536 | -0.05(-0.75%) |
May 05, 2011 | 6.876 | 7.119 | 6.824 | 6.945 | 8,505,662 | +0.02(+0.25%) |
May 04, 2011 | 6.712 | 6.937 | 6.703 | 6.928 | 10,307,251 | +0.19(+2.83%) |
May 03, 2011 | 6.859 | 6.894 | 6.712 | 6.738 | 6,848,724 | -0.16(-2.26%) |
May 02, 2011 | 6.894 | 6.902 | 6.859 | 6.894 | 13,358,024 | -0.15(-2.09%) |
Apr 29, 2011 | 7.110 | 7.231 | 7.023 | 7.041 | 8,848,059 | -0.10(-1.33%) |
Apr 28, 2011 | 7.084 | 7.309 | 7.015 | 7.136 | 20,001,808 | +0.23(+3.26%) |
Apr 27, 2011 | 6.781 | 6.928 | 6.746 | 6.911 | 10,027,859 | +0.16(+2.44%) |
Apr 26, 2011 | 6.798 | 6.820 | 6.703 | 6.746 | 10,773,352 | -0.01(-0.13%) |
Apr 25, 2011 | 6.703 | 6.859 | 6.694 | 6.755 | 8,785,473 | +0.02(+0.26%) |
Apr 21, 2011 | 7.110 | 7.127 | 6.725 | 6.738 | 12,227,525 | -0.32(-4.54%) |
Apr 20, 2011 | 7.266 | 7.266 | 6.989 | 7.058 | 10,726,472 | -0.08(-1.09%) |
Apr 19, 2011 | 6.816 | 7.162 | 6.816 | 7.136 | 13,458,029 | +0.35(+5.10%) |
Apr 18, 2011 | 6.668 | 6.902 | 6.625 | 6.790 | 7,744,021 | +0.02(+0.26%) |
Apr 15, 2011 | 6.694 | 6.772 | 6.634 | 6.772 | 5,579,078 | +0.14(+2.09%) |
Apr 14, 2011 | 6.616 | 6.660 | 6.556 | 6.634 | 4,330,100 | -0.03(-0.39%) |
Apr 13, 2011 | 6.686 | 6.764 | 6.599 | 6.660 | 5,766,038 | -0.01(-0.19%) |
Apr 12, 2011 | 6.668 | 6.798 | 6.647 | 6.673 | 7,594,876 | -0.06(-0.96%) |
Apr 11, 2011 | 6.781 | 6.781 | 6.677 | 6.738 | 6,358,768 | -0.03(-0.51%) |
Apr 08, 2011 | 6.807 | 6.919 | 6.720 | 6.772 | 9,414,742 | +0.03(+0.39%) |
Apr 07, 2011 | 6.582 | 6.833 | 6.547 | 6.746 | 12,008,152 | +0.17(+2.63%) |
Apr 06, 2011 | 6.460 | 6.582 | 6.413 | 6.573 | 7,970,783 | +0.14(+2.15%) |
Apr 05, 2011 | 6.192 | 6.512 | 6.131 | 6.435 | 10,460,250 | +0.09(+1.36%) |
Apr 04, 2011 | 6.478 | 6.495 | 6.339 | 6.348 | 5,516,865 | -0.13(-2.01%) |
Apr 01, 2011 | 6.478 | 6.547 | 6.452 | 6.478 | 6,436,853 | +0.07(+1.08%) |
Mar 31, 2011 | 6.417 | 6.469 | 6.339 | 6.409 | 10,036,694 | -0.03(-0.54%) |
Mar 30, 2011 | 6.443 | 6.443 | 6.443 | 6.443 | 10,511,187 | -0.18(-2.75%) |
Mar 29, 2011 | 6.634 | 6.668 | 6.556 | 6.625 | 12,935,175 | -0.01(-0.13%) |
Mar 28, 2011 | 6.582 | 6.716 | 6.521 | 6.634 | 14,264,359 | +0.08(+1.19%) |
Mar 25, 2011 | 6.452 | 6.608 | 6.430 | 6.556 | 8,181,083 | +0.13(+2.02%) |
Mar 24, 2011 | 6.452 | 6.486 | 6.270 | 6.426 | 6,416,577 | +0.02(+0.27%) |
Mar 23, 2011 | 6.417 | 6.478 | 6.261 | 6.409 | 15,163,836 | +0.23(+3.64%) |
Mar 22, 2011 | 6.218 | 6.270 | 6.131 | 6.183 | 4,755,207 | -0.05(-0.83%) |
Mar 21, 2011 | 6.183 | 6.235 | 6.175 | 6.235 | 7,352,224 | +0.07(+1.12%) |
Mar 18, 2011 | 6.114 | 6.175 | 6.029 | 6.166 | 7,675,854 | +0.16(+2.74%) |
Mar 17, 2011 | 6.053 | 6.097 | 5.976 | 6.002 | 5,768,937 | +0.03(+0.58%) |
Mar 16, 2011 | 5.958 | 6.062 | 5.906 | 5.967 | 11,761,283 | -0.10(-1.71%) |
Mar 15, 2011 | 5.993 | 6.105 | 5.980 | 6.071 | 9,030,386 | +0.08(+1.30%) |
Mar 14, 2011 | 5.958 | 6.036 | 5.915 | 5.993 | 6,875,661 | -0.08(-1.28%) |
Mar 11, 2011 | 6.088 | 6.153 | 6.053 | 6.071 | 14,046,135 | -0.07(-1.13%) |
Mar 10, 2011 | 6.079 | 6.218 | 6.027 | 6.140 | 13,577,149 | -0.04(-0.70%) |
Mar 09, 2011 | 6.079 | 6.201 | 6.027 | 6.183 | 13,077,663 | +0.04(+0.71%) |
Mar 08, 2011 | 5.759 | 6.183 | 5.742 | 6.140 | 22,597,734 | +0.48(+8.41%) |
Mar 07, 2011 | 5.768 | 5.828 | 5.655 | 5.664 | 9,080,019 | -0.09(-1.51%) |
Mar 04, 2011 | 5.854 | 5.863 | 5.638 | 5.750 | 11,287,046 | -0.10(-1.63%) |
Mar 03, 2011 | 5.976 | 5.984 | 5.750 | 5.846 | 10,672,199 | -0.03(-0.59%) |
Mar 02, 2011 | 5.768 | 5.924 | 5.768 | 5.880 | 10,657,487 | +0.12(+2.11%) |