Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.683 | 5.823 | 5.668 | 5.690 | 2,745,065 | +0.04(+0.78%) |
May 23, 2011 | 5.506 | 5.661 | 5.499 | 5.646 | 8,143,796 | +0.02(+0.39%) |
May 20, 2011 | 5.609 | 5.646 | 5.594 | 5.624 | 2,024,744 | +0.03(+0.53%) |
May 19, 2011 | 5.639 | 5.661 | 5.543 | 5.594 | 4,975,291 | -0.14(-2.45%) |
May 18, 2011 | 5.690 | 5.749 | 5.631 | 5.735 | 5,831,225 | +0.21(+3.74%) |
May 17, 2011 | 5.580 | 5.587 | 5.491 | 5.528 | 3,020,872 | -0.12(-2.09%) |
May 16, 2011 | 5.727 | 5.749 | 5.631 | 5.646 | 2,817,226 | -0.18(-3.16%) |
May 13, 2011 | 5.956 | 5.964 | 5.794 | 5.831 | 6,533,993 | -0.15(-2.47%) |
May 12, 2011 | 5.949 | 6.008 | 5.882 | 5.978 | 2,732,060 | +0.01(+0.12%) |
May 11, 2011 | 6.089 | 6.104 | 5.941 | 5.971 | 4,200,990 | -0.24(-3.81%) |
May 10, 2011 | 6.148 | 6.207 | 6.148 | 6.207 | 2,287,659 | +0.04(+0.60%) |
May 09, 2011 | 6.096 | 6.181 | 6.096 | 6.170 | 2,351,171 | +0.15(+2.58%) |
May 06, 2011 | 6.015 | 6.082 | 5.993 | 6.015 | 2,755,833 | +0.07(+1.12%) |
May 05, 2011 | 5.897 | 5.964 | 5.882 | 5.949 | 2,870,588 | +0.01(+0.12%) |
May 04, 2011 | 5.978 | 5.978 | 5.912 | 5.941 | 3,365,980 | -0.04(-0.62%) |
May 03, 2011 | 6.015 | 6.030 | 5.941 | 5.978 | 1,853,818 | -0.01(-0.12%) |
May 02, 2011 | 6.008 | 6.008 | 5.978 | 5.986 | 3,264,243 | +0.01(+0.12%) |
Apr 29, 2011 | 5.971 | 5.997 | 5.801 | 5.978 | 6,601,077 | -0.20(-3.23%) |
Apr 28, 2011 | 6.273 | 6.273 | 6.170 | 6.178 | 4,708,507 | -0.21(-3.35%) |
Apr 27, 2011 | 6.296 | 6.425 | 6.251 | 6.392 | 3,804,347 | -0.01(-0.23%) |
Apr 26, 2011 | 6.377 | 6.480 | 6.355 | 6.406 | 6,103,681 | +0.03(+0.46%) |
Apr 25, 2011 | 6.399 | 6.428 | 6.369 | 6.377 | 2,950,900 | +0.01(+0.12%) |
Apr 21, 2011 | 6.355 | 6.406 | 6.303 | 6.369 | 2,899,926 | +0.03(+0.47%) |
Apr 20, 2011 | 6.406 | 6.421 | 6.303 | 6.340 | 6,750,894 | -0.01(-0.12%) |
Apr 19, 2011 | 6.273 | 6.355 | 6.266 | 6.347 | 1,771,647 | +0.14(+2.26%) |
Apr 18, 2011 | 6.310 | 6.347 | 6.111 | 6.207 | 4,549,820 | -0.19(-3.00%) |
Apr 15, 2011 | 6.436 | 6.480 | 6.392 | 6.399 | 1,600,154 | -0.10(-1.48%) |
Apr 14, 2011 | 6.428 | 6.511 | 6.392 | 6.495 | 1,911,113 | +0.01(+0.11%) |
Apr 13, 2011 | 6.443 | 6.547 | 6.443 | 6.488 | 1,937,810 | +0.16(+2.57%) |
Apr 12, 2011 | 6.451 | 6.451 | 6.296 | 6.325 | 4,279,212 | -0.18(-2.83%) |
Apr 11, 2011 | 6.591 | 6.665 | 6.510 | 6.510 | 2,836,714 | -0.07(-1.01%) |
Apr 08, 2011 | 6.598 | 6.620 | 6.517 | 6.576 | 2,755,707 | +0.06(+0.91%) |
Apr 07, 2011 | 6.539 | 6.606 | 6.510 | 6.517 | 2,671,444 | -0.08(-1.23%) |
Apr 06, 2011 | 6.547 | 6.606 | 6.524 | 6.598 | 2,505,491 | +0.11(+1.71%) |
Apr 05, 2011 | 6.377 | 6.539 | 6.377 | 6.488 | 2,154,506 | +0.08(+1.27%) |
Apr 04, 2011 | 6.399 | 6.421 | 6.373 | 6.406 | 1,468,100 | +0.01(+0.12%) |
Apr 01, 2011 | 6.384 | 6.436 | 6.325 | 6.399 | 4,321,591 | -0.08(-1.25%) |
Mar 31, 2011 | 6.561 | 6.665 | 6.465 | 6.480 | 7,784,929 | +0.28(+4.52%) |
Mar 30, 2011 | 6.200 | 6.200 | 6.200 | 6.200 | 2,309,777 | -0.02(-0.36%) |
Mar 29, 2011 | 6.214 | 6.237 | 6.178 | 6.222 | 2,056,917 | +0.02(+0.36%) |
Mar 28, 2011 | 6.244 | 6.244 | 6.163 | 6.200 | 1,780,604 | -0.08(-1.29%) |
Mar 25, 2011 | 6.318 | 6.318 | 6.266 | 6.281 | 1,527,385 | -0.05(-0.82%) |
Mar 24, 2011 | 6.296 | 6.355 | 6.251 | 6.333 | 3,422,415 | +0.08(+1.30%) |
Mar 23, 2011 | 6.251 | 6.288 | 6.200 | 6.251 | 1,941,928 | -0.02(-0.35%) |
Mar 22, 2011 | 6.318 | 6.318 | 6.244 | 6.273 | 1,206,638 | -0.07(-1.05%) |
Mar 21, 2011 | 6.347 | 6.362 | 6.325 | 6.340 | 1,761,020 | +0.03(+0.47%) |
Mar 18, 2011 | 6.340 | 6.355 | 6.273 | 6.310 | 2,944,825 | +0.05(+0.83%) |
Mar 17, 2011 | 6.185 | 6.281 | 6.185 | 6.259 | 3,116,958 | +0.24(+3.92%) |
Mar 16, 2011 | 6.207 | 6.237 | 6.008 | 6.023 | 3,981,179 | -0.24(-3.89%) |
Mar 15, 2011 | 6.259 | 6.303 | 6.251 | 6.266 | 4,819,125 | -0.29(-4.39%) |
Mar 14, 2011 | 6.451 | 6.650 | 6.436 | 6.554 | 5,982,389 | -0.08(-1.22%) |
Mar 11, 2011 | 6.554 | 6.669 | 6.495 | 6.635 | 2,568,547 | +0.08(+1.24%) |
Mar 10, 2011 | 6.657 | 6.672 | 6.539 | 6.554 | 4,268,887 | -0.21(-3.06%) |
Mar 09, 2011 | 6.775 | 6.820 | 6.716 | 6.761 | 2,343,843 | -0.05(-0.76%) |
Mar 08, 2011 | 6.842 | 6.849 | 6.761 | 6.812 | 2,767,657 | +0.17(+2.56%) |
Mar 07, 2011 | 6.827 | 6.834 | 6.635 | 6.643 | 3,429,321 | -0.16(-2.39%) |
Mar 04, 2011 | 6.849 | 6.857 | 6.750 | 6.805 | 2,391,948 | -0.04(-0.65%) |
Mar 03, 2011 | 6.790 | 6.879 | 6.790 | 6.849 | 2,537,878 | +0.16(+2.43%) |
Mar 02, 2011 | 6.591 | 6.742 | 6.576 | 6.687 | 4,498,604 | +0.05(+0.78%) |