Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.687 | 5.693 | 5.463 | 5.486 | 891,702 | -0.14(-2.55%) |
May 23, 2011 | 5.808 | 6.021 | 5.612 | 5.630 | 1,189,932 | -0.33(-5.50%) |
May 20, 2011 | 5.957 | 6.061 | 5.906 | 5.957 | 558,535 | -0.05(-0.81%) |
May 19, 2011 | 6.153 | 6.164 | 5.929 | 6.006 | 787,453 | -0.09(-1.46%) |
May 18, 2011 | 5.791 | 6.113 | 5.779 | 6.095 | 1,089,489 | +0.33(+5.68%) |
May 17, 2011 | 5.630 | 5.802 | 5.561 | 5.768 | 844,532 | +0.07(+1.31%) |
May 16, 2011 | 5.722 | 5.854 | 5.647 | 5.693 | 996,473 | -0.06(-1.05%) |
May 13, 2011 | 5.808 | 5.860 | 5.641 | 5.753 | 993,447 | -0.07(-1.14%) |
May 12, 2011 | 5.900 | 5.917 | 5.762 | 5.819 | 949,712 | -0.12(-1.94%) |
May 11, 2011 | 5.992 | 5.992 | 5.917 | 5.934 | 745,653 | -0.07(-1.15%) |
May 10, 2011 | 5.940 | 6.009 | 5.831 | 6.003 | 754,882 | +0.11(+1.85%) |
May 09, 2011 | 6.101 | 6.101 | 5.883 | 5.894 | 1,079,279 | -0.20(-3.30%) |
May 06, 2011 | 6.199 | 6.262 | 6.026 | 6.095 | 494,296 | +0.02(+0.28%) |
May 05, 2011 | 5.963 | 6.182 | 5.871 | 6.078 | 951,463 | +0.03(+0.57%) |
May 04, 2011 | 6.348 | 6.573 | 6.035 | 6.044 | 848,391 | -0.29(-4.54%) |
May 03, 2011 | 6.567 | 6.567 | 6.262 | 6.331 | 909,218 | -0.26(-4.01%) |
May 02, 2011 | 6.642 | 6.771 | 6.486 | 6.596 | 1,363,911 | -0.01(-0.17%) |
Apr 29, 2011 | 6.647 | 6.699 | 6.601 | 6.607 | 303,034 | -0.01(-0.09%) |
Apr 28, 2011 | 6.728 | 6.745 | 6.573 | 6.613 | 452,502 | -0.11(-1.63%) |
Apr 27, 2011 | 6.544 | 6.780 | 6.481 | 6.722 | 855,692 | +0.17(+2.54%) |
Apr 26, 2011 | 6.423 | 6.573 | 6.383 | 6.555 | 775,266 | +0.19(+2.98%) |
Apr 25, 2011 | 6.365 | 6.412 | 6.314 | 6.366 | 558,770 | -0.01(-0.09%) |
Apr 21, 2011 | 6.475 | 6.475 | 6.239 | 6.371 | 666,038 | -0.03(-0.54%) |
Apr 20, 2011 | 6.274 | 6.429 | 6.256 | 6.406 | 582,171 | +0.26(+4.31%) |
Apr 19, 2011 | 6.210 | 6.294 | 6.095 | 6.141 | 465,886 | -0.07(-1.11%) |
Apr 18, 2011 | 6.176 | 6.227 | 6.107 | 6.210 | 606,296 | -0.12(-1.82%) |
Apr 15, 2011 | 6.308 | 6.469 | 6.308 | 6.325 | 730,574 | +0.00(+0.00%) |
Apr 14, 2011 | 6.251 | 6.354 | 6.216 | 6.325 | 735,320 | -0.02(-0.36%) |
Apr 13, 2011 | 6.297 | 6.469 | 6.216 | 6.348 | 1,411,700 | +0.12(+1.85%) |
Apr 12, 2011 | 6.452 | 6.475 | 6.210 | 6.233 | 1,050,117 | -0.24(-3.73%) |
Apr 11, 2011 | 6.676 | 6.728 | 6.446 | 6.475 | 1,069,367 | -0.21(-3.18%) |
Apr 08, 2011 | 6.831 | 6.877 | 6.613 | 6.688 | 1,149,601 | -0.07(-1.11%) |
Apr 07, 2011 | 6.900 | 6.935 | 6.659 | 6.762 | 832,208 | -0.15(-2.16%) |
Apr 06, 2011 | 7.090 | 7.165 | 6.877 | 6.912 | 477,202 | -0.11(-1.56%) |
Apr 05, 2011 | 7.194 | 7.291 | 7.021 | 7.021 | 684,307 | -0.22(-3.02%) |
Apr 04, 2011 | 7.274 | 7.274 | 7.176 | 7.240 | 707,267 | -0.06(-0.87%) |
Apr 01, 2011 | 7.303 | 7.418 | 7.225 | 7.303 | 896,632 | +0.09(+1.28%) |
Mar 31, 2011 | 7.176 | 7.355 | 7.176 | 7.211 | 918,525 | +0.03(+0.48%) |
Mar 30, 2011 | 7.130 | 7.303 | 7.038 | 7.176 | 537,764 | +0.17(+2.38%) |
Mar 29, 2011 | 6.975 | 7.027 | 6.883 | 7.010 | 339,051 | +0.01(+0.16%) |
Mar 28, 2011 | 7.027 | 7.050 | 6.873 | 6.998 | 447,342 | +0.03(+0.41%) |
Mar 25, 2011 | 7.079 | 7.194 | 6.935 | 6.969 | 830,401 | -0.06(-0.90%) |
Mar 24, 2011 | 7.113 | 7.205 | 7.027 | 7.033 | 1,774,238 | -0.01(-0.08%) |
Mar 23, 2011 | 6.906 | 7.079 | 6.768 | 7.038 | 1,114,438 | +0.10(+1.41%) |
Mar 22, 2011 | 7.050 | 7.136 | 6.849 | 6.941 | 746,956 | -0.07(-1.07%) |
Mar 21, 2011 | 7.050 | 7.084 | 6.636 | 7.015 | 1,411,473 | +0.40(+5.99%) |
Mar 18, 2011 | 6.889 | 6.900 | 6.584 | 6.619 | 2,583,129 | -0.12(-1.79%) |
Mar 17, 2011 | 6.722 | 6.858 | 6.642 | 6.739 | 663,941 | +0.13(+1.91%) |
Mar 16, 2011 | 6.734 | 6.941 | 6.596 | 6.613 | 1,239,898 | -0.09(-1.37%) |
Mar 15, 2011 | 6.596 | 6.814 | 6.509 | 6.705 | 1,047,824 | -0.21(-3.08%) |
Mar 14, 2011 | 6.900 | 7.038 | 6.745 | 6.918 | 1,133,026 | -0.07(-1.07%) |
Mar 11, 2011 | 7.159 | 7.355 | 6.987 | 6.992 | 1,571,043 | -0.20(-2.72%) |
Mar 10, 2011 | 7.171 | 7.349 | 7.102 | 7.188 | 1,038,669 | -0.12(-1.65%) |
Mar 09, 2011 | 7.217 | 7.475 | 7.217 | 7.309 | 1,068,819 | +0.09(+1.32%) |
Mar 08, 2011 | 7.171 | 7.343 | 7.079 | 7.214 | 884,447 | +0.02(+0.28%) |
Mar 07, 2011 | 7.441 | 7.441 | 6.998 | 7.194 | 1,610,270 | -0.17(-2.27%) |
Mar 04, 2011 | 7.406 | 7.464 | 7.263 | 7.360 | 1,203,115 | -0.05(-0.62%) |
Mar 03, 2011 | 7.268 | 7.470 | 7.245 | 7.406 | 1,251,381 | +0.21(+2.88%) |
Mar 02, 2011 | 7.044 | 7.291 | 6.941 | 7.199 | 1,246,979 | +0.18(+2.54%) |