Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.182 | 6.206 | 6.111 | 6.153 | 12,188,233 | +0.11(+1.87%) |
May 23, 2011 | 5.939 | 6.082 | 5.909 | 6.040 | 10,446,519 | -0.02(-0.39%) |
May 20, 2011 | 6.105 | 6.147 | 6.052 | 6.064 | 10,503,353 | -0.08(-1.28%) |
May 19, 2011 | 6.208 | 6.237 | 6.060 | 6.143 | 10,681,221 | -0.07(-1.05%) |
May 18, 2011 | 6.308 | 6.332 | 6.166 | 6.208 | 15,516,035 | +0.03(+0.48%) |
May 17, 2011 | 6.024 | 6.213 | 6.007 | 6.178 | 16,148,410 | +0.09(+1.46%) |
May 16, 2011 | 6.107 | 6.219 | 6.048 | 6.089 | 15,214,350 | -0.05(-0.77%) |
May 13, 2011 | 6.225 | 6.243 | 6.072 | 6.137 | 18,923,036 | -0.11(-1.80%) |
May 12, 2011 | 6.190 | 6.302 | 6.107 | 6.249 | 12,956,616 | +0.02(+0.38%) |
May 11, 2011 | 6.308 | 6.349 | 6.166 | 6.225 | 15,422,097 | -0.16(-2.50%) |
May 10, 2011 | 6.355 | 6.420 | 6.302 | 6.385 | 12,760,852 | +0.07(+1.12%) |
May 09, 2011 | 6.349 | 6.420 | 6.243 | 6.314 | 12,814,917 | -0.03(-0.47%) |
May 06, 2011 | 6.385 | 6.450 | 6.248 | 6.344 | 30,041,280 | +0.11(+1.80%) |
May 05, 2011 | 6.527 | 6.610 | 6.219 | 6.231 | 38,334,104 | -0.36(-5.47%) |
May 04, 2011 | 6.781 | 6.811 | 6.539 | 6.592 | 20,477,618 | -0.21(-3.13%) |
May 03, 2011 | 6.964 | 7.012 | 6.704 | 6.805 | 24,567,184 | -0.28(-3.92%) |
May 02, 2011 | 7.094 | 7.100 | 7.047 | 7.083 | 21,895,184 | -0.06(-0.83%) |
Apr 29, 2011 | 6.994 | 7.177 | 6.994 | 7.142 | 13,841,972 | +0.17(+2.37%) |
Apr 28, 2011 | 7.012 | 7.040 | 6.893 | 6.976 | 23,371,726 | -0.14(-1.99%) |
Apr 27, 2011 | 7.278 | 7.295 | 7.041 | 7.118 | 16,207,973 | -0.09(-1.31%) |
Apr 26, 2011 | 7.112 | 7.242 | 7.047 | 7.213 | 12,001,857 | +0.17(+2.43%) |
Apr 25, 2011 | 7.165 | 7.171 | 7.035 | 7.041 | 16,822,008 | -0.13(-1.81%) |
Apr 21, 2011 | 7.213 | 7.236 | 7.083 | 7.171 | 6,884,758 | -0.01(-0.08%) |
Apr 20, 2011 | 7.142 | 7.177 | 7.012 | 7.177 | 21,400,504 | +0.19(+2.71%) |
Apr 19, 2011 | 6.994 | 7.029 | 6.843 | 6.988 | 26,892,426 | +0.04(+0.51%) |
Apr 18, 2011 | 7.047 | 7.059 | 6.893 | 6.952 | 28,029,404 | -0.26(-3.61%) |
Apr 15, 2011 | 7.189 | 7.213 | 7.077 | 7.213 | 21,215,494 | +0.09(+1.33%) |
Apr 14, 2011 | 7.059 | 7.248 | 7.047 | 7.118 | 27,486,588 | +0.04(+0.58%) |
Apr 13, 2011 | 7.195 | 7.224 | 7.000 | 7.077 | 88,174,776 | -0.23(-3.16%) |
Apr 12, 2011 | 7.496 | 7.502 | 7.278 | 7.307 | 16,049,531 | -0.24(-3.21%) |
Apr 11, 2011 | 7.538 | 7.626 | 7.479 | 7.550 | 11,564,316 | -0.01(-0.16%) |
Apr 08, 2011 | 7.555 | 7.656 | 7.508 | 7.561 | 15,427,812 | +0.11(+1.51%) |
Apr 07, 2011 | 7.337 | 7.508 | 7.313 | 7.449 | 15,993,213 | +0.18(+2.44%) |
Apr 06, 2011 | 7.473 | 7.473 | 7.236 | 7.272 | 9,910,299 | -0.16(-2.15%) |
Apr 05, 2011 | 7.443 | 7.473 | 7.381 | 7.431 | 6,988,492 | -0.02(-0.32%) |
Apr 04, 2011 | 7.496 | 7.499 | 7.425 | 7.455 | 6,681,790 | +0.01(+0.08%) |
Apr 01, 2011 | 7.496 | 7.526 | 7.420 | 7.449 | 8,844,041 | +0.06(+0.80%) |
Mar 31, 2011 | 7.366 | 7.479 | 7.360 | 7.390 | 10,503,298 | +0.07(+0.97%) |
Mar 30, 2011 | 7.366 | 7.372 | 7.260 | 7.319 | 8,712,350 | +0.05(+0.65%) |
Mar 29, 2011 | 7.242 | 7.325 | 7.201 | 7.272 | 9,730,954 | +0.08(+1.07%) |
Mar 28, 2011 | 7.230 | 7.313 | 7.195 | 7.195 | 7,861,363 | -0.07(-0.90%) |
Mar 25, 2011 | 7.325 | 7.390 | 7.224 | 7.260 | 11,949,396 | -0.08(-1.13%) |
Mar 24, 2011 | 7.402 | 7.420 | 7.266 | 7.343 | 16,549,247 | -0.03(-0.40%) |
Mar 23, 2011 | 7.313 | 7.449 | 7.295 | 7.372 | 18,326,726 | +0.08(+1.14%) |
Mar 22, 2011 | 7.337 | 7.337 | 7.171 | 7.289 | 24,851,822 | -0.09(-1.28%) |
Mar 21, 2011 | 7.485 | 7.508 | 7.284 | 7.384 | 25,559,926 | -0.28(-3.70%) |
Mar 18, 2011 | 7.774 | 7.798 | 7.626 | 7.668 | 10,592,451 | +0.01(+0.08%) |
Mar 17, 2011 | 7.845 | 7.851 | 7.597 | 7.662 | 10,511,273 | -0.02(-0.31%) |
Mar 16, 2011 | 8.070 | 8.070 | 7.591 | 7.686 | 17,271,770 | -0.28(-3.49%) |
Mar 15, 2011 | 7.916 | 8.005 | 7.863 | 7.963 | 14,067,422 | +0.12(+1.55%) |
Mar 14, 2011 | 7.682 | 7.883 | 7.612 | 7.842 | 20,076,584 | +0.25(+3.34%) |
Mar 11, 2011 | 7.647 | 7.771 | 7.576 | 7.588 | 23,711,092 | -0.21(-2.72%) |
Mar 10, 2011 | 7.859 | 7.942 | 7.788 | 7.800 | 10,852,256 | -0.20(-2.51%) |
Mar 09, 2011 | 7.930 | 8.148 | 7.877 | 8.001 | 14,977,083 | +0.07(+0.89%) |
Mar 08, 2011 | 8.013 | 8.036 | 7.812 | 7.930 | 8,052,448 | -0.07(-0.88%) |
Mar 07, 2011 | 8.325 | 8.325 | 7.930 | 8.001 | 8,044,444 | -0.14(-1.74%) |
Mar 04, 2011 | 8.354 | 8.396 | 8.101 | 8.142 | 13,228,178 | -0.12(-1.43%) |
Mar 03, 2011 | 7.983 | 8.313 | 7.983 | 8.260 | 16,793,678 | +0.36(+4.55%) |
Mar 02, 2011 | 7.830 | 7.965 | 7.777 | 7.900 | 10,041,852 | +0.07(+0.90%) |