Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.807 | 6.851 | 6.750 | 6.794 | 6,428,628 | +0.00(+0.04%) |
May 23, 2011 | 6.840 | 6.884 | 6.783 | 6.791 | 7,242,798 | -0.15(-2.20%) |
May 20, 2011 | 7.088 | 7.104 | 6.944 | 6.944 | 4,988,377 | -0.17(-2.41%) |
May 19, 2011 | 7.140 | 7.191 | 7.080 | 7.115 | 5,843,770 | -0.02(-0.23%) |
May 18, 2011 | 7.058 | 7.131 | 7.031 | 7.131 | 5,996,367 | +0.07(+0.92%) |
May 17, 2011 | 7.159 | 7.175 | 7.042 | 7.066 | 12,458,411 | -0.08(-1.07%) |
May 16, 2011 | 7.202 | 7.646 | 7.131 | 7.142 | 35,863,972 | -0.19(-2.53%) |
May 13, 2011 | 7.420 | 7.450 | 7.308 | 7.328 | 4,231,288 | -0.08(-1.03%) |
May 12, 2011 | 7.306 | 7.409 | 7.232 | 7.404 | 6,252,311 | +0.05(+0.63%) |
May 11, 2011 | 7.466 | 7.510 | 7.319 | 7.357 | 5,423,650 | -0.12(-1.60%) |
May 10, 2011 | 7.434 | 7.502 | 7.377 | 7.477 | 3,641,997 | +0.02(+0.33%) |
May 09, 2011 | 7.246 | 7.456 | 7.219 | 7.453 | 5,323,737 | +0.21(+2.93%) |
May 06, 2011 | 7.251 | 7.352 | 7.210 | 7.240 | 6,018,420 | +0.02(+0.30%) |
May 05, 2011 | 7.219 | 7.289 | 7.172 | 7.219 | 8,082,964 | -0.02(-0.30%) |
May 04, 2011 | 7.317 | 7.317 | 7.148 | 7.240 | 8,730,163 | -0.05(-0.67%) |
May 03, 2011 | 7.407 | 7.415 | 7.240 | 7.289 | 6,248,028 | -0.10(-1.36%) |
May 02, 2011 | 7.381 | 7.488 | 7.366 | 7.390 | 4,967,844 | +0.01(+0.07%) |
Apr 29, 2011 | 7.417 | 7.450 | 7.357 | 7.385 | 6,429,443 | -0.03(-0.44%) |
Apr 28, 2011 | 7.466 | 7.510 | 7.396 | 7.417 | 4,902,141 | -0.07(-0.87%) |
Apr 27, 2011 | 7.420 | 7.518 | 7.352 | 7.483 | 5,738,459 | +0.05(+0.73%) |
Apr 26, 2011 | 7.445 | 7.529 | 7.409 | 7.428 | 5,137,148 | +0.01(+0.18%) |
Apr 25, 2011 | 7.496 | 7.564 | 7.355 | 7.415 | 4,820,822 | -0.08(-1.13%) |
Apr 21, 2011 | 7.450 | 7.526 | 7.423 | 7.499 | 4,522,550 | +0.06(+0.81%) |
Apr 20, 2011 | 7.494 | 7.545 | 7.347 | 7.439 | 9,802,233 | -0.02(-0.29%) |
Apr 19, 2011 | 7.521 | 7.897 | 7.439 | 7.461 | 8,598,898 | -0.05(-0.62%) |
Apr 18, 2011 | 7.562 | 7.586 | 7.420 | 7.507 | 5,081,518 | -0.17(-2.27%) |
Apr 15, 2011 | 7.600 | 7.729 | 7.545 | 7.682 | 5,736,567 | +0.11(+1.44%) |
Apr 14, 2011 | 7.548 | 7.638 | 7.502 | 7.573 | 5,148,474 | +0.01(+0.18%) |
Apr 13, 2011 | 7.646 | 7.665 | 7.477 | 7.559 | 8,518,321 | -0.01(-0.11%) |
Apr 12, 2011 | 7.624 | 7.682 | 7.535 | 7.567 | 12,444,063 | -0.07(-0.86%) |
Apr 11, 2011 | 7.668 | 7.801 | 7.578 | 7.633 | 10,846,690 | -0.11(-1.48%) |
Apr 08, 2011 | 7.932 | 7.948 | 7.695 | 7.747 | 14,311,841 | -0.17(-2.13%) |
Apr 07, 2011 | 7.864 | 8.033 | 7.790 | 7.916 | 17,932,406 | +0.07(+0.83%) |
Apr 06, 2011 | 7.592 | 7.924 | 7.575 | 7.850 | 18,743,778 | +0.23(+2.96%) |
Apr 05, 2011 | 7.461 | 7.705 | 7.426 | 7.624 | 15,749,547 | +0.15(+2.04%) |
Apr 04, 2011 | 7.551 | 7.622 | 7.461 | 7.472 | 20,971,834 | -0.22(-2.80%) |
Apr 01, 2011 | 7.023 | 7.799 | 6.971 | 7.687 | 66,068,004 | +0.65(+9.25%) |
Mar 31, 2011 | 7.023 | 7.036 | 6.923 | 7.036 | 6,298,668 | +0.01(+0.19%) |
Mar 30, 2011 | 6.998 | 7.080 | 6.933 | 7.023 | 7,461,862 | +0.01(+0.16%) |
Mar 29, 2011 | 6.837 | 7.020 | 6.793 | 7.012 | 7,714,222 | +0.13(+1.86%) |
Mar 28, 2011 | 6.895 | 7.004 | 6.881 | 6.884 | 3,970,886 | -0.01(-0.08%) |
Mar 25, 2011 | 6.993 | 6.993 | 6.884 | 6.889 | 4,265,853 | -0.08(-1.09%) |
Mar 24, 2011 | 6.944 | 7.004 | 6.900 | 6.965 | 4,595,371 | +0.07(+0.99%) |
Mar 23, 2011 | 6.783 | 6.952 | 6.764 | 6.897 | 7,818,930 | +0.05(+0.72%) |
Mar 22, 2011 | 6.922 | 6.944 | 6.840 | 6.848 | 5,092,553 | -0.06(-0.83%) |
Mar 21, 2011 | 6.941 | 6.952 | 6.816 | 6.905 | 7,024,776 | +0.16(+2.30%) |
Mar 18, 2011 | 6.807 | 6.873 | 6.734 | 6.750 | 14,718,972 | +0.06(+0.85%) |
Mar 17, 2011 | 6.745 | 6.788 | 6.614 | 6.693 | 12,854,227 | +0.02(+0.37%) |
Mar 16, 2011 | 6.982 | 7.044 | 6.635 | 6.669 | 17,234,746 | -0.36(-5.15%) |
Mar 15, 2011 | 6.995 | 7.099 | 6.971 | 7.031 | 10,631,514 | -0.15(-2.09%) |
Mar 14, 2011 | 7.366 | 7.374 | 7.058 | 7.181 | 14,777,312 | -0.22(-3.02%) |
Mar 11, 2011 | 7.325 | 7.423 | 7.298 | 7.404 | 5,173,189 | +0.06(+0.78%) |
Mar 10, 2011 | 7.491 | 7.499 | 7.338 | 7.347 | 7,786,356 | -0.21(-2.77%) |
Mar 09, 2011 | 7.714 | 7.758 | 7.540 | 7.556 | 7,759,620 | -0.17(-2.22%) |
Mar 08, 2011 | 7.717 | 7.790 | 7.660 | 7.728 | 5,573,522 | +0.04(+0.50%) |
Mar 07, 2011 | 7.826 | 7.834 | 7.628 | 7.690 | 7,300,877 | +0.06(+0.79%) |
Mar 04, 2011 | 7.717 | 7.733 | 7.543 | 7.630 | 6,453,362 | -0.10(-1.30%) |
Mar 03, 2011 | 7.657 | 7.782 | 7.657 | 7.731 | 5,703,016 | +0.15(+1.98%) |
Mar 02, 2011 | 7.543 | 7.679 | 7.483 | 7.581 | 7,554,669 | +0.04(+0.58%) |