Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.604 | 6.688 | 6.594 | 6.664 | 19,756,812 | +0.12(+1.88%) |
May 23, 2011 | 6.471 | 6.604 | 6.443 | 6.541 | 18,561,016 | -0.05(-0.80%) |
May 20, 2011 | 6.625 | 6.657 | 6.569 | 6.594 | 17,770,502 | -0.06(-0.95%) |
May 19, 2011 | 6.678 | 6.734 | 6.590 | 6.657 | 21,651,608 | +0.00(+0.05%) |
May 18, 2011 | 6.759 | 6.794 | 6.615 | 6.653 | 25,207,836 | -0.13(-1.97%) |
May 17, 2011 | 6.590 | 6.787 | 6.558 | 6.787 | 53,455,880 | +0.12(+1.79%) |
May 16, 2011 | 6.695 | 6.836 | 6.657 | 6.667 | 19,202,482 | -0.06(-0.84%) |
May 13, 2011 | 6.927 | 6.931 | 6.674 | 6.723 | 23,443,354 | -0.25(-3.62%) |
May 12, 2011 | 6.871 | 7.032 | 6.825 | 6.976 | 34,056,372 | +0.08(+1.17%) |
May 11, 2011 | 6.973 | 6.973 | 6.857 | 6.896 | 26,075,406 | -0.14(-2.04%) |
May 10, 2011 | 6.938 | 7.043 | 6.917 | 7.039 | 29,042,790 | +0.15(+2.14%) |
May 09, 2011 | 6.829 | 6.892 | 6.716 | 6.892 | 22,576,478 | +0.05(+0.77%) |
May 06, 2011 | 6.836 | 6.892 | 6.762 | 6.839 | 28,802,368 | +0.16(+2.42%) |
May 05, 2011 | 6.688 | 6.801 | 6.625 | 6.678 | 25,913,760 | -0.03(-0.42%) |
May 04, 2011 | 6.801 | 6.829 | 6.681 | 6.706 | 38,118,260 | -0.09(-1.39%) |
May 03, 2011 | 6.910 | 6.927 | 6.759 | 6.801 | 34,588,168 | -0.22(-3.20%) |
May 02, 2011 | 7.001 | 7.026 | 6.998 | 7.026 | 15,715,958 | -0.07(-1.04%) |
Apr 29, 2011 | 6.966 | 7.131 | 6.963 | 7.099 | 21,212,294 | +0.11(+1.56%) |
Apr 28, 2011 | 7.082 | 7.099 | 6.920 | 6.991 | 39,865,244 | -0.22(-3.07%) |
Apr 27, 2011 | 7.422 | 7.433 | 7.142 | 7.212 | 38,347,852 | -0.16(-2.14%) |
Apr 26, 2011 | 7.366 | 7.433 | 7.324 | 7.370 | 22,982,722 | +0.03(+0.38%) |
Apr 25, 2011 | 7.303 | 7.363 | 7.268 | 7.342 | 17,869,654 | +0.04(+0.58%) |
Apr 21, 2011 | 7.349 | 7.415 | 7.243 | 7.299 | 15,557,786 | -0.01(-0.19%) |
Apr 20, 2011 | 7.285 | 7.317 | 7.222 | 7.313 | 20,904,706 | +0.13(+1.86%) |
Apr 19, 2011 | 7.089 | 7.201 | 7.089 | 7.180 | 21,853,916 | +0.16(+2.30%) |
Apr 18, 2011 | 6.945 | 7.061 | 6.889 | 7.019 | 23,783,758 | -0.08(-1.09%) |
Apr 15, 2011 | 7.145 | 7.145 | 7.019 | 7.096 | 18,003,248 | +0.00(+0.00%) |
Apr 14, 2011 | 7.124 | 7.177 | 7.064 | 7.096 | 17,036,508 | -0.05(-0.69%) |
Apr 13, 2011 | 7.205 | 7.208 | 7.092 | 7.145 | 23,539,944 | -0.01(-0.20%) |
Apr 12, 2011 | 7.163 | 7.215 | 7.071 | 7.159 | 26,016,230 | -0.09(-1.21%) |
Apr 11, 2011 | 7.331 | 7.384 | 7.212 | 7.247 | 18,025,896 | -0.10(-1.34%) |
Apr 08, 2011 | 7.436 | 7.450 | 7.296 | 7.345 | 27,037,234 | -0.11(-1.46%) |
Apr 07, 2011 | 7.377 | 7.489 | 7.363 | 7.454 | 27,486,014 | +0.12(+1.68%) |
Apr 06, 2011 | 7.398 | 7.416 | 7.298 | 7.331 | 14,299,038 | -0.03(-0.39%) |
Apr 05, 2011 | 7.296 | 7.410 | 7.272 | 7.359 | 18,428,838 | +0.02(+0.24%) |
Apr 04, 2011 | 7.352 | 7.380 | 7.289 | 7.342 | 15,878,975 | -0.04(-0.48%) |
Apr 01, 2011 | 7.377 | 7.459 | 7.349 | 7.377 | 33,942,920 | +0.10(+1.35%) |
Mar 31, 2011 | 7.212 | 7.314 | 7.195 | 7.279 | 47,712,512 | +0.21(+2.93%) |
Mar 30, 2011 | 7.072 | 7.072 | 7.072 | 7.072 | 28,047,664 | +0.22(+3.23%) |
Mar 29, 2011 | 6.777 | 6.856 | 6.735 | 6.851 | 19,584,052 | +0.09(+1.30%) |
Mar 28, 2011 | 6.774 | 6.840 | 6.753 | 6.763 | 33,285,304 | -0.02(-0.26%) |
Mar 25, 2011 | 6.826 | 6.844 | 6.760 | 6.781 | 19,432,124 | -0.05(-0.72%) |
Mar 24, 2011 | 6.858 | 6.879 | 6.805 | 6.830 | 26,946,902 | +0.02(+0.31%) |
Mar 23, 2011 | 6.875 | 6.914 | 6.802 | 6.809 | 37,258,376 | -0.08(-1.12%) |
Mar 22, 2011 | 6.665 | 6.907 | 6.665 | 6.886 | 32,836,694 | +0.23(+3.48%) |
Mar 21, 2011 | 6.647 | 6.677 | 6.630 | 6.654 | 21,949,364 | +0.05(+0.74%) |
Mar 18, 2011 | 6.570 | 6.623 | 6.528 | 6.605 | 21,526,726 | +0.16(+2.45%) |
Mar 17, 2011 | 6.532 | 6.563 | 6.388 | 6.447 | 26,247,306 | -0.04(-0.59%) |
Mar 16, 2011 | 6.665 | 6.668 | 6.377 | 6.486 | 35,025,980 | -0.14(-2.17%) |
Mar 15, 2011 | 6.577 | 6.665 | 6.563 | 6.630 | 30,544,428 | +0.00(+0.05%) |
Mar 14, 2011 | 6.500 | 6.640 | 6.496 | 6.626 | 21,333,534 | +0.12(+1.89%) |
Mar 11, 2011 | 6.468 | 6.560 | 6.454 | 6.503 | 36,812,844 | -0.02(-0.32%) |
Mar 10, 2011 | 6.591 | 6.637 | 6.503 | 6.525 | 27,507,620 | -0.25(-3.73%) |
Mar 09, 2011 | 6.774 | 6.844 | 6.739 | 6.777 | 24,537,524 | +0.00(+0.00%) |
Mar 08, 2011 | 6.781 | 6.837 | 6.700 | 6.777 | 16,028,318 | -0.03(-0.41%) |
Mar 07, 2011 | 6.963 | 6.963 | 6.735 | 6.805 | 20,815,408 | -0.17(-2.46%) |
Mar 04, 2011 | 6.960 | 7.072 | 6.898 | 6.977 | 20,896,940 | +0.02(+0.35%) |
Mar 03, 2011 | 6.844 | 6.952 | 6.819 | 6.952 | 29,269,654 | +0.21(+3.07%) |
Mar 02, 2011 | 6.746 | 6.833 | 6.710 | 6.746 | 22,584,970 | -0.02(-0.27%) |