Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.317 | 6.364 | 6.275 | 6.294 | 10,430,023 | +0.00(+0.00%) |
May 23, 2011 | 6.240 | 6.341 | 6.240 | 6.294 | 9,634,332 | -0.08(-1.21%) |
May 20, 2011 | 6.394 | 6.433 | 6.348 | 6.371 | 12,816,676 | -0.02(-0.36%) |
May 19, 2011 | 6.402 | 6.456 | 6.364 | 6.394 | 9,083,184 | +0.02(+0.24%) |
May 18, 2011 | 6.348 | 6.402 | 6.341 | 6.379 | 10,330,917 | +0.02(+0.36%) |
May 17, 2011 | 6.325 | 6.410 | 6.310 | 6.356 | 17,373,188 | -0.01(-0.12%) |
May 16, 2011 | 6.287 | 6.418 | 6.256 | 6.364 | 13,958,414 | +0.06(+0.98%) |
May 13, 2011 | 6.325 | 6.341 | 6.256 | 6.302 | 13,360,623 | -0.02(-0.24%) |
May 12, 2011 | 6.210 | 6.341 | 6.148 | 6.317 | 17,958,926 | +0.09(+1.49%) |
May 11, 2011 | 6.256 | 6.287 | 6.186 | 6.225 | 13,295,368 | -0.08(-1.34%) |
May 10, 2011 | 6.133 | 6.333 | 6.117 | 6.310 | 15,766,756 | +0.19(+3.15%) |
May 09, 2011 | 6.210 | 6.248 | 6.102 | 6.117 | 10,795,722 | -0.08(-1.24%) |
May 06, 2011 | 6.256 | 6.302 | 6.156 | 6.194 | 17,508,454 | +0.05(+0.88%) |
May 05, 2011 | 6.117 | 6.210 | 6.056 | 6.140 | 26,932,596 | -0.01(-0.13%) |
May 04, 2011 | 6.464 | 6.495 | 6.148 | 6.148 | 37,644,348 | -0.33(-5.11%) |
May 03, 2011 | 6.618 | 6.649 | 6.456 | 6.479 | 18,182,994 | -0.18(-2.66%) |
May 02, 2011 | 6.633 | 6.664 | 6.626 | 6.656 | 11,068,967 | -0.03(-0.46%) |
Apr 29, 2011 | 6.757 | 6.780 | 6.633 | 6.687 | 14,031,063 | -0.01(-0.12%) |
Apr 28, 2011 | 6.664 | 6.710 | 6.572 | 6.695 | 18,665,722 | +0.05(+0.81%) |
Apr 27, 2011 | 6.749 | 6.772 | 6.603 | 6.641 | 18,757,254 | -0.08(-1.26%) |
Apr 26, 2011 | 6.787 | 6.826 | 6.672 | 6.726 | 16,349,697 | -0.05(-0.68%) |
Apr 25, 2011 | 6.787 | 6.826 | 6.733 | 6.772 | 10,704,411 | -0.05(-0.68%) |
Apr 21, 2011 | 6.764 | 6.834 | 6.656 | 6.818 | 10,623,434 | +0.13(+1.96%) |
Apr 20, 2011 | 6.718 | 6.795 | 6.656 | 6.687 | 13,790,349 | +0.08(+1.17%) |
Apr 19, 2011 | 6.572 | 6.618 | 6.479 | 6.610 | 17,849,046 | +0.11(+1.66%) |
Apr 18, 2011 | 6.741 | 6.787 | 6.495 | 6.502 | 38,064,804 | -0.32(-4.74%) |
Apr 15, 2011 | 6.726 | 6.826 | 6.656 | 6.826 | 9,442,371 | +0.08(+1.14%) |
Apr 14, 2011 | 7.003 | 7.003 | 6.687 | 6.749 | 10,736,500 | +0.04(+0.57%) |
Apr 13, 2011 | 6.710 | 6.764 | 6.564 | 6.710 | 11,162,660 | +0.07(+1.04%) |
Apr 12, 2011 | 6.603 | 6.687 | 6.541 | 6.641 | 15,386,097 | -0.05(-0.69%) |
Apr 11, 2011 | 6.880 | 6.918 | 6.649 | 6.687 | 22,077,248 | -0.12(-1.81%) |
Apr 08, 2011 | 7.088 | 7.088 | 6.764 | 6.811 | 12,560,282 | -0.17(-2.43%) |
Apr 07, 2011 | 7.134 | 7.134 | 6.934 | 6.980 | 13,832,613 | -0.11(-1.52%) |
Apr 06, 2011 | 7.049 | 7.126 | 7.049 | 7.088 | 6,573,355 | +0.02(+0.33%) |
Apr 05, 2011 | 7.026 | 7.088 | 6.995 | 7.065 | 10,494,841 | -0.02(-0.22%) |
Apr 04, 2011 | 7.103 | 7.157 | 7.026 | 7.080 | 9,718,986 | +0.01(+0.11%) |
Apr 01, 2011 | 7.019 | 7.142 | 6.918 | 7.072 | 19,170,608 | +0.19(+2.80%) |
Mar 31, 2011 | 6.895 | 6.934 | 6.834 | 6.880 | 9,869,392 | -0.04(-0.56%) |
Mar 30, 2011 | 6.934 | 7.003 | 6.864 | 6.918 | 14,306,433 | +0.05(+0.79%) |
Mar 29, 2011 | 6.864 | 6.895 | 6.749 | 6.864 | 12,126,873 | +0.05(+0.68%) |
Mar 28, 2011 | 6.841 | 6.903 | 6.780 | 6.818 | 11,734,366 | +0.03(+0.45%) |
Mar 25, 2011 | 6.818 | 6.862 | 6.672 | 6.787 | 26,734,350 | -0.18(-2.54%) |
Mar 24, 2011 | 6.718 | 7.111 | 6.718 | 6.965 | 70,563,496 | +0.29(+4.27%) |
Mar 23, 2011 | 6.672 | 6.718 | 6.595 | 6.680 | 13,251,825 | -0.01(-0.12%) |
Mar 22, 2011 | 6.749 | 6.772 | 6.595 | 6.687 | 14,051,558 | -0.02(-0.34%) |
Mar 21, 2011 | 6.726 | 6.757 | 6.687 | 6.710 | 9,394,189 | +0.10(+1.52%) |
Mar 18, 2011 | 6.618 | 6.633 | 6.545 | 6.610 | 7,450,933 | +0.08(+1.30%) |
Mar 17, 2011 | 6.695 | 6.695 | 6.510 | 6.525 | 13,143,095 | -0.02(-0.35%) |
Mar 16, 2011 | 6.749 | 6.772 | 6.425 | 6.549 | 24,457,536 | -0.23(-3.41%) |
Mar 15, 2011 | 6.703 | 6.818 | 6.695 | 6.780 | 23,809,932 | -0.05(-0.68%) |
Mar 14, 2011 | 6.710 | 6.926 | 6.649 | 6.826 | 22,319,578 | +0.06(+0.91%) |
Mar 11, 2011 | 6.564 | 6.803 | 6.556 | 6.764 | 36,036,316 | +0.14(+2.09%) |
Mar 10, 2011 | 6.687 | 6.757 | 6.502 | 6.626 | 80,802,968 | -0.06(-0.92%) |
Mar 09, 2011 | 6.726 | 6.780 | 6.579 | 6.687 | 57,387,144 | -0.16(-2.36%) |
Mar 08, 2011 | 6.680 | 6.918 | 6.641 | 6.849 | 9,183,320 | +0.12(+1.72%) |
Mar 07, 2011 | 6.834 | 6.864 | 6.672 | 6.733 | 6,648,593 | -0.12(-1.69%) |
Mar 04, 2011 | 6.849 | 6.903 | 6.741 | 6.849 | 14,112,285 | +0.01(+0.11%) |
Mar 03, 2011 | 6.888 | 6.988 | 6.818 | 6.841 | 8,508,467 | +0.03(+0.45%) |
Mar 02, 2011 | 6.787 | 6.972 | 6.726 | 6.811 | 12,457,327 | +0.08(+1.14%) |