Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.485 | 6.496 | 6.349 | 6.362 | 2,093,530 | -0.10(-1.52%) |
May 23, 2011 | 6.647 | 6.647 | 6.450 | 6.460 | 2,356,420 | -0.31(-4.62%) |
May 20, 2011 | 6.814 | 6.858 | 6.754 | 6.773 | 1,593,100 | -0.08(-1.15%) |
May 19, 2011 | 6.900 | 6.924 | 6.814 | 6.851 | 1,141,380 | -0.01(-0.09%) |
May 18, 2011 | 6.900 | 6.913 | 6.827 | 6.858 | 1,359,710 | -0.03(-0.42%) |
May 17, 2011 | 6.995 | 6.996 | 6.856 | 6.887 | 1,997,800 | -0.11(-1.61%) |
May 16, 2011 | 7.119 | 7.135 | 6.998 | 7.000 | 1,677,030 | -0.17(-2.44%) |
May 13, 2011 | 7.301 | 7.343 | 7.128 | 7.175 | 1,267,570 | -0.11(-1.50%) |
May 12, 2011 | 7.020 | 7.285 | 6.973 | 7.284 | 2,242,920 | +0.21(+3.03%) |
May 11, 2011 | 7.064 | 7.076 | 6.958 | 7.070 | 1,717,980 | -0.00(-0.07%) |
May 10, 2011 | 6.993 | 7.125 | 6.938 | 7.075 | 2,011,160 | +0.13(+1.83%) |
May 09, 2011 | 6.863 | 6.956 | 6.808 | 6.948 | 972,350 | +0.08(+1.18%) |
May 06, 2011 | 6.850 | 6.909 | 6.805 | 6.867 | 1,865,090 | +0.04(+0.54%) |
May 05, 2011 | 6.788 | 6.894 | 6.698 | 6.830 | 1,673,410 | -0.01(-0.15%) |
May 04, 2011 | 6.807 | 6.907 | 6.788 | 6.840 | 1,649,640 | +0.04(+0.66%) |
May 03, 2011 | 6.764 | 6.825 | 6.680 | 6.795 | 1,938,140 | +0.00(+0.07%) |
May 02, 2011 | 6.797 | 6.918 | 6.772 | 6.790 | 3,444,180 | -0.01(-0.16%) |
Apr 29, 2011 | 6.505 | 6.820 | 6.350 | 6.801 | 3,647,300 | +0.30(+4.55%) |
Apr 28, 2011 | 6.100 | 6.609 | 5.963 | 6.505 | 14,270,510 | +0.37(+5.98%) |
Apr 27, 2011 | 6.020 | 6.145 | 5.963 | 6.138 | 989,860 | +0.11(+1.88%) |
Apr 26, 2011 | 6.025 | 6.070 | 5.957 | 6.025 | 1,152,560 | +0.03(+0.42%) |
Apr 25, 2011 | 6.064 | 6.076 | 5.929 | 6.000 | 796,550 | -0.08(-1.36%) |
Apr 21, 2011 | 6.157 | 6.157 | 6.043 | 6.083 | 845,360 | -0.02(-0.28%) |
Apr 20, 2011 | 6.071 | 6.128 | 6.058 | 6.100 | 713,670 | +0.10(+1.73%) |
Apr 19, 2011 | 6.061 | 6.077 | 5.958 | 5.996 | 595,010 | -0.04(-0.63%) |
Apr 18, 2011 | 6.077 | 6.077 | 6.014 | 6.034 | 401,490 | -0.13(-2.05%) |
Apr 15, 2011 | 6.044 | 6.172 | 6.026 | 6.160 | 639,500 | +0.09(+1.50%) |
Apr 14, 2011 | 5.971 | 6.083 | 5.961 | 6.069 | 1,363,880 | +0.04(+0.73%) |
Apr 13, 2011 | 6.103 | 6.119 | 5.997 | 6.025 | 387,310 | -0.03(-0.53%) |
Apr 12, 2011 | 6.066 | 6.091 | 6.023 | 6.057 | 649,260 | -0.05(-0.82%) |
Apr 11, 2011 | 6.110 | 6.142 | 6.093 | 6.107 | 488,000 | -0.01(-0.20%) |
Apr 08, 2011 | 6.287 | 6.287 | 6.091 | 6.119 | 648,860 | -0.12(-1.89%) |
Apr 07, 2011 | 6.307 | 6.347 | 6.220 | 6.237 | 413,890 | -0.06(-0.89%) |
Apr 06, 2011 | 6.305 | 6.394 | 6.235 | 6.293 | 366,700 | +0.03(+0.48%) |
Apr 05, 2011 | 6.339 | 6.339 | 6.246 | 6.263 | 809,610 | -0.08(-1.18%) |
Apr 04, 2011 | 6.342 | 6.406 | 6.305 | 6.338 | 693,890 | +0.04(+0.59%) |
Apr 01, 2011 | 6.300 | 6.346 | 6.282 | 6.301 | 885,760 | +0.03(+0.53%) |
Mar 31, 2011 | 6.249 | 6.325 | 6.247 | 6.268 | 1,264,930 | -0.02(-0.33%) |
Mar 30, 2011 | 6.289 | 6.291 | 6.141 | 6.289 | 1,329,440 | +0.11(+1.72%) |
Mar 29, 2011 | 5.995 | 6.231 | 5.991 | 6.183 | 1,166,850 | +0.17(+2.85%) |
Mar 28, 2011 | 6.040 | 6.100 | 5.970 | 6.011 | 975,870 | -0.02(-0.40%) |
Mar 25, 2011 | 5.933 | 6.072 | 5.861 | 6.035 | 988,530 | +0.14(+2.32%) |
Mar 24, 2011 | 6.000 | 6.000 | 5.864 | 5.898 | 670,740 | -0.02(-0.25%) |
Mar 23, 2011 | 5.908 | 5.924 | 5.849 | 5.913 | 925,590 | -0.00(-0.02%) |
Mar 22, 2011 | 5.960 | 5.977 | 5.884 | 5.914 | 766,500 | -0.02(-0.40%) |
Mar 21, 2011 | 5.967 | 5.984 | 5.787 | 5.938 | 822,270 | +0.19(+3.31%) |
Mar 18, 2011 | 5.602 | 5.768 | 5.600 | 5.748 | 1,720,910 | +0.19(+3.42%) |
Mar 17, 2011 | 5.692 | 5.692 | 5.553 | 5.558 | 452,060 | -0.04(-0.68%) |
Mar 16, 2011 | 5.650 | 5.791 | 5.565 | 5.596 | 1,023,780 | -0.07(-1.29%) |
Mar 15, 2011 | 5.541 | 5.730 | 5.541 | 5.669 | 1,195,910 | +0.05(+0.85%) |
Mar 14, 2011 | 5.562 | 5.652 | 5.562 | 5.621 | 816,910 | +0.00(+0.00%) |
Mar 11, 2011 | 5.574 | 5.649 | 5.542 | 5.621 | 649,450 | +0.04(+0.64%) |
Mar 10, 2011 | 5.643 | 5.643 | 5.563 | 5.585 | 1,009,470 | -0.13(-2.34%) |
Mar 09, 2011 | 5.701 | 5.788 | 5.688 | 5.719 | 1,221,640 | -0.01(-0.10%) |
Mar 08, 2011 | 5.594 | 5.790 | 5.594 | 5.724 | 1,444,290 | +0.05(+0.93%) |
Mar 07, 2011 | 5.731 | 5.744 | 5.590 | 5.672 | 980,350 | -0.04(-0.77%) |
Mar 04, 2011 | 5.777 | 5.782 | 5.658 | 5.716 | 600,350 | -0.05(-0.82%) |
Mar 03, 2011 | 5.681 | 5.798 | 5.644 | 5.763 | 859,260 | +0.13(+2.34%) |
Mar 02, 2011 | 5.603 | 5.683 | 5.569 | 5.631 | 1,293,580 | +0.04(+0.81%) |