Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.809 | 6.853 | 6.752 | 6.796 | 6,426,728 | +0.00(+0.04%) |
May 23, 2011 | 6.842 | 6.886 | 6.785 | 6.793 | 7,240,656 | -0.15(-2.20%) |
May 20, 2011 | 7.090 | 7.106 | 6.946 | 6.946 | 4,986,902 | -0.17(-2.41%) |
May 19, 2011 | 7.142 | 7.194 | 7.082 | 7.117 | 5,842,042 | -0.02(-0.23%) |
May 18, 2011 | 7.060 | 7.134 | 7.033 | 7.134 | 5,994,594 | +0.07(+0.92%) |
May 17, 2011 | 7.161 | 7.177 | 7.044 | 7.068 | 12,454,728 | -0.08(-1.07%) |
May 16, 2011 | 7.204 | 7.648 | 7.134 | 7.144 | 35,853,368 | -0.19(-2.53%) |
May 13, 2011 | 7.422 | 7.452 | 7.311 | 7.330 | 4,230,038 | -0.08(-1.03%) |
May 12, 2011 | 7.308 | 7.411 | 7.234 | 7.406 | 6,250,462 | +0.05(+0.63%) |
May 11, 2011 | 7.469 | 7.512 | 7.322 | 7.360 | 5,422,046 | -0.12(-1.60%) |
May 10, 2011 | 7.436 | 7.504 | 7.379 | 7.480 | 3,640,921 | +0.02(+0.33%) |
May 09, 2011 | 7.248 | 7.458 | 7.221 | 7.455 | 5,322,163 | +0.21(+2.93%) |
May 06, 2011 | 7.253 | 7.354 | 7.213 | 7.243 | 6,016,641 | +0.02(+0.30%) |
May 05, 2011 | 7.221 | 7.292 | 7.174 | 7.221 | 8,080,575 | -0.02(-0.30%) |
May 04, 2011 | 7.319 | 7.319 | 7.150 | 7.243 | 8,727,582 | -0.05(-0.67%) |
May 03, 2011 | 7.409 | 7.417 | 7.243 | 7.292 | 6,246,181 | -0.10(-1.36%) |
May 02, 2011 | 7.383 | 7.490 | 7.368 | 7.392 | 4,966,376 | +0.01(+0.07%) |
Apr 29, 2011 | 7.420 | 7.452 | 7.360 | 7.387 | 6,427,543 | -0.03(-0.44%) |
Apr 28, 2011 | 7.469 | 7.512 | 7.398 | 7.420 | 4,900,692 | -0.07(-0.87%) |
Apr 27, 2011 | 7.422 | 7.520 | 7.354 | 7.485 | 5,736,762 | +0.05(+0.73%) |
Apr 26, 2011 | 7.447 | 7.531 | 7.411 | 7.431 | 5,135,629 | +0.01(+0.18%) |
Apr 25, 2011 | 7.499 | 7.567 | 7.357 | 7.417 | 4,819,397 | -0.08(-1.13%) |
Apr 21, 2011 | 7.452 | 7.529 | 7.425 | 7.501 | 4,521,213 | +0.06(+0.81%) |
Apr 20, 2011 | 7.496 | 7.548 | 7.349 | 7.441 | 9,799,335 | -0.02(-0.29%) |
Apr 19, 2011 | 7.523 | 7.899 | 7.441 | 7.463 | 8,596,356 | -0.05(-0.62%) |
Apr 18, 2011 | 7.564 | 7.588 | 7.422 | 7.509 | 5,080,015 | -0.17(-2.27%) |
Apr 15, 2011 | 7.602 | 7.731 | 7.548 | 7.684 | 5,734,871 | +0.11(+1.44%) |
Apr 14, 2011 | 7.550 | 7.640 | 7.504 | 7.575 | 5,146,951 | +0.01(+0.18%) |
Apr 13, 2011 | 7.648 | 7.667 | 7.480 | 7.561 | 8,515,803 | -0.01(-0.11%) |
Apr 12, 2011 | 7.627 | 7.684 | 7.537 | 7.569 | 12,440,384 | -0.07(-0.86%) |
Apr 11, 2011 | 7.670 | 7.804 | 7.580 | 7.635 | 10,843,483 | -0.11(-1.48%) |
Apr 08, 2011 | 7.934 | 7.951 | 7.697 | 7.749 | 14,307,610 | -0.17(-2.13%) |
Apr 07, 2011 | 7.866 | 8.035 | 7.793 | 7.918 | 17,927,106 | +0.07(+0.83%) |
Apr 06, 2011 | 7.594 | 7.926 | 7.578 | 7.853 | 18,738,236 | +0.23(+2.96%) |
Apr 05, 2011 | 7.463 | 7.708 | 7.428 | 7.627 | 15,744,891 | +0.15(+2.04%) |
Apr 04, 2011 | 7.553 | 7.624 | 7.463 | 7.474 | 20,965,634 | -0.22(-2.80%) |
Apr 01, 2011 | 7.025 | 7.801 | 6.973 | 7.689 | 66,048,472 | +0.65(+9.25%) |
Mar 31, 2011 | 7.025 | 7.038 | 6.925 | 7.038 | 6,296,806 | +0.01(+0.19%) |
Mar 30, 2011 | 7.000 | 7.082 | 6.935 | 7.025 | 7,459,656 | +0.01(+0.16%) |
Mar 29, 2011 | 6.839 | 7.022 | 6.795 | 7.014 | 7,711,941 | +0.13(+1.86%) |
Mar 28, 2011 | 6.897 | 7.006 | 6.883 | 6.886 | 3,969,713 | -0.01(-0.08%) |
Mar 25, 2011 | 6.995 | 6.995 | 6.886 | 6.891 | 4,264,592 | -0.08(-1.09%) |
Mar 24, 2011 | 6.946 | 7.006 | 6.902 | 6.967 | 4,594,012 | +0.07(+0.99%) |
Mar 23, 2011 | 6.785 | 6.954 | 6.766 | 6.899 | 7,816,619 | +0.05(+0.72%) |
Mar 22, 2011 | 6.924 | 6.946 | 6.842 | 6.850 | 5,091,048 | -0.06(-0.83%) |
Mar 21, 2011 | 6.943 | 6.954 | 6.818 | 6.908 | 7,022,699 | +0.16(+2.30%) |
Mar 18, 2011 | 6.809 | 6.875 | 6.736 | 6.752 | 14,714,620 | +0.06(+0.85%) |
Mar 17, 2011 | 6.747 | 6.790 | 6.616 | 6.695 | 12,850,427 | +0.02(+0.37%) |
Mar 16, 2011 | 6.984 | 7.046 | 6.637 | 6.671 | 17,229,650 | -0.36(-5.15%) |
Mar 15, 2011 | 6.997 | 7.101 | 6.973 | 7.033 | 10,628,371 | -0.15(-2.09%) |
Mar 14, 2011 | 7.368 | 7.376 | 7.060 | 7.183 | 14,772,944 | -0.22(-3.02%) |
Mar 11, 2011 | 7.327 | 7.425 | 7.300 | 7.406 | 5,171,660 | +0.06(+0.78%) |
Mar 10, 2011 | 7.493 | 7.501 | 7.341 | 7.349 | 7,784,054 | -0.21(-2.77%) |
Mar 09, 2011 | 7.716 | 7.760 | 7.542 | 7.559 | 7,757,326 | -0.17(-2.22%) |
Mar 08, 2011 | 7.719 | 7.793 | 7.662 | 7.730 | 5,571,874 | +0.04(+0.50%) |
Mar 07, 2011 | 7.828 | 7.836 | 7.630 | 7.692 | 7,298,719 | +0.06(+0.79%) |
Mar 04, 2011 | 7.719 | 7.736 | 7.545 | 7.632 | 6,451,454 | -0.10(-1.30%) |
Mar 03, 2011 | 7.659 | 7.785 | 7.659 | 7.733 | 5,701,330 | +0.15(+1.98%) |
Mar 02, 2011 | 7.545 | 7.681 | 7.485 | 7.583 | 7,552,435 | +0.04(+0.58%) |