Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.203 | 6.208 | 6.118 | 6.174 | 6,753,036 | +0.04(+0.65%) |
May 23, 2011 | 6.016 | 6.140 | 5.976 | 6.135 | 15,769,022 | -0.01(-0.18%) |
May 20, 2011 | 6.140 | 6.186 | 6.112 | 6.146 | 5,731,296 | -0.01(-0.09%) |
May 19, 2011 | 6.203 | 6.259 | 6.118 | 6.152 | 7,606,239 | -0.03(-0.55%) |
May 18, 2011 | 6.265 | 6.271 | 6.152 | 6.186 | 9,926,406 | -0.07(-1.18%) |
May 17, 2011 | 6.242 | 6.299 | 6.186 | 6.259 | 19,103,554 | -0.03(-0.45%) |
May 16, 2011 | 6.299 | 6.424 | 6.259 | 6.288 | 8,952,008 | -0.06(-0.89%) |
May 13, 2011 | 6.424 | 6.429 | 6.293 | 6.344 | 8,537,806 | -0.11(-1.67%) |
May 12, 2011 | 6.452 | 6.486 | 6.390 | 6.452 | 6,584,133 | -0.03(-0.52%) |
May 11, 2011 | 6.486 | 6.509 | 6.407 | 6.486 | 5,962,340 | -0.05(-0.69%) |
May 10, 2011 | 6.509 | 6.605 | 6.475 | 6.531 | 13,735,923 | +0.06(+0.96%) |
May 09, 2011 | 6.486 | 6.486 | 6.344 | 6.469 | 8,908,608 | -0.01(-0.09%) |
May 06, 2011 | 6.429 | 6.548 | 6.412 | 6.475 | 15,046,856 | +0.13(+2.06%) |
May 05, 2011 | 6.254 | 6.350 | 6.220 | 6.344 | 12,929,178 | +0.06(+0.99%) |
May 04, 2011 | 6.310 | 6.390 | 6.265 | 6.282 | 13,337,249 | -0.05(-0.72%) |
May 03, 2011 | 6.401 | 6.418 | 6.299 | 6.327 | 18,821,224 | -0.18(-2.79%) |
May 02, 2011 | 6.492 | 6.514 | 6.480 | 6.509 | 7,269,228 | -0.07(-1.03%) |
Apr 29, 2011 | 6.497 | 6.611 | 6.463 | 6.577 | 20,890,722 | +0.06(+0.87%) |
Apr 28, 2011 | 6.651 | 6.719 | 6.444 | 6.520 | 34,903,700 | -0.31(-4.56%) |
Apr 27, 2011 | 6.554 | 6.852 | 6.514 | 6.832 | 31,512,720 | +0.31(+4.78%) |
Apr 26, 2011 | 6.486 | 6.537 | 6.412 | 6.520 | 19,245,232 | +0.05(+0.79%) |
Apr 25, 2011 | 6.548 | 6.577 | 6.469 | 6.469 | 8,004,540 | -0.11(-1.72%) |
Apr 21, 2011 | 6.577 | 6.588 | 6.407 | 6.582 | 4,889,904 | +0.06(+0.96%) |
Apr 20, 2011 | 6.599 | 6.639 | 6.497 | 6.520 | 14,900,037 | +0.01(+0.09%) |
Apr 19, 2011 | 6.594 | 6.713 | 6.492 | 6.514 | 14,202,534 | -0.03(-0.43%) |
Apr 18, 2011 | 6.441 | 6.599 | 6.367 | 6.543 | 8,395,550 | -0.04(-0.60%) |
Apr 15, 2011 | 6.492 | 6.605 | 6.412 | 6.582 | 8,379,487 | +0.11(+1.66%) |
Apr 14, 2011 | 6.537 | 6.582 | 6.435 | 6.475 | 8,649,580 | -0.07(-1.04%) |
Apr 13, 2011 | 6.605 | 6.616 | 6.497 | 6.543 | 15,997,590 | +0.01(+0.09%) |
Apr 12, 2011 | 6.565 | 6.565 | 6.418 | 6.537 | 10,108,467 | -0.02(-0.35%) |
Apr 11, 2011 | 6.724 | 6.724 | 6.543 | 6.560 | 10,246,161 | -0.14(-2.12%) |
Apr 08, 2011 | 6.889 | 6.917 | 6.685 | 6.702 | 9,495,486 | -0.16(-2.39%) |
Apr 07, 2011 | 6.849 | 6.928 | 6.843 | 6.866 | 7,243,925 | +0.10(+1.42%) |
Apr 06, 2011 | 6.832 | 6.872 | 6.770 | 6.770 | 11,600,963 | -0.01(-0.08%) |
Apr 05, 2011 | 6.832 | 6.843 | 6.741 | 6.775 | 14,951,721 | -0.06(-0.83%) |
Apr 04, 2011 | 6.985 | 6.991 | 6.798 | 6.832 | 16,439,379 | -0.17(-2.43%) |
Apr 01, 2011 | 7.070 | 7.144 | 6.982 | 7.002 | 15,678,803 | +0.05(+0.73%) |
Mar 31, 2011 | 6.945 | 6.991 | 6.866 | 6.951 | 17,369,902 | +0.08(+1.16%) |
Mar 30, 2011 | 6.696 | 6.900 | 6.690 | 6.872 | 12,717,931 | +0.22(+3.24%) |
Mar 29, 2011 | 6.639 | 6.685 | 6.616 | 6.656 | 4,286,100 | -0.02(-0.34%) |
Mar 28, 2011 | 6.656 | 6.735 | 6.633 | 6.679 | 4,762,496 | -0.05(-0.67%) |
Mar 25, 2011 | 6.855 | 6.866 | 6.707 | 6.724 | 5,944,098 | -0.12(-1.74%) |
Mar 24, 2011 | 6.860 | 6.906 | 6.804 | 6.843 | 6,986,051 | -0.02(-0.25%) |
Mar 23, 2011 | 6.736 | 6.886 | 6.702 | 6.860 | 8,783,927 | +0.07(+1.00%) |
Mar 22, 2011 | 6.645 | 6.838 | 6.616 | 6.792 | 12,874,789 | +0.16(+2.42%) |
Mar 21, 2011 | 6.616 | 6.668 | 6.602 | 6.632 | 10,124,637 | +0.11(+1.72%) |
Mar 18, 2011 | 6.526 | 6.594 | 6.497 | 6.520 | 14,658,548 | +0.06(+0.88%) |
Mar 17, 2011 | 6.685 | 6.719 | 6.418 | 6.463 | 10,065,388 | -0.12(-1.77%) |
Mar 16, 2011 | 6.719 | 6.741 | 6.509 | 6.580 | 11,738,244 | -0.10(-1.49%) |
Mar 15, 2011 | 6.633 | 6.702 | 6.628 | 6.679 | 9,034,057 | -0.02(-0.25%) |
Mar 14, 2011 | 6.605 | 6.719 | 6.594 | 6.696 | 5,801,877 | +0.10(+1.55%) |
Mar 11, 2011 | 6.560 | 6.724 | 6.520 | 6.594 | 11,678,403 | +0.00(+0.00%) |
Mar 10, 2011 | 6.605 | 6.690 | 6.520 | 6.594 | 7,379,812 | -0.20(-2.92%) |
Mar 09, 2011 | 6.770 | 6.826 | 6.713 | 6.792 | 6,478,575 | +0.04(+0.59%) |
Mar 08, 2011 | 6.787 | 6.843 | 6.656 | 6.753 | 7,066,981 | -0.06(-0.92%) |
Mar 07, 2011 | 6.928 | 6.928 | 6.727 | 6.815 | 6,951,953 | -0.05(-0.74%) |
Mar 04, 2011 | 6.942 | 7.002 | 6.792 | 6.866 | 11,269,348 | -0.03(-0.49%) |
Mar 03, 2011 | 6.843 | 6.934 | 6.792 | 6.900 | 10,050,476 | +0.15(+2.18%) |
Mar 02, 2011 | 6.764 | 6.849 | 6.730 | 6.753 | 8,560,241 | -0.01(-0.08%) |