Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.092 | 7.092 | 6.888 | 6.939 | 1,106,022 | -0.12(-1.63%) |
May 23, 2011 | 7.143 | 7.143 | 7.006 | 7.054 | 697,313 | -0.25(-3.40%) |
May 20, 2011 | 7.340 | 7.411 | 7.227 | 7.303 | 755,907 | -0.06(-0.78%) |
May 19, 2011 | 7.469 | 7.491 | 7.307 | 7.360 | 1,059,037 | -0.04(-0.54%) |
May 18, 2011 | 7.351 | 7.431 | 7.325 | 7.400 | 1,400,400 | +0.07(+0.94%) |
May 17, 2011 | 7.438 | 7.455 | 7.289 | 7.331 | 945,563 | -0.12(-1.66%) |
May 16, 2011 | 7.679 | 7.693 | 7.453 | 7.455 | 991,727 | -0.27(-3.47%) |
May 13, 2011 | 7.921 | 7.945 | 7.719 | 7.724 | 1,309,394 | -0.21(-2.71%) |
May 12, 2011 | 7.790 | 8.032 | 7.706 | 7.938 | 922,730 | +0.08(+1.04%) |
May 11, 2011 | 7.936 | 7.938 | 7.812 | 7.856 | 2,289,486 | -0.08(-0.95%) |
May 10, 2011 | 7.839 | 7.945 | 7.839 | 7.932 | 1,360,018 | +0.11(+1.39%) |
May 09, 2011 | 7.814 | 7.850 | 7.748 | 7.823 | 1,539,415 | +0.00(+0.00%) |
May 06, 2011 | 7.832 | 7.927 | 7.755 | 7.823 | 1,448,166 | +0.03(+0.40%) |
May 05, 2011 | 7.876 | 7.958 | 7.735 | 7.792 | 1,598,609 | -0.10(-1.21%) |
May 04, 2011 | 7.903 | 7.972 | 7.755 | 7.887 | 3,295,729 | -0.13(-1.63%) |
May 03, 2011 | 7.677 | 8.173 | 7.644 | 8.018 | 9,343,640 | +1.14(+16.55%) |
May 02, 2011 | 6.920 | 7.021 | 6.818 | 6.879 | 1,436,977 | -0.05(-0.74%) |
Apr 29, 2011 | 6.893 | 6.977 | 6.859 | 6.930 | 733,629 | +0.06(+0.90%) |
Apr 28, 2011 | 6.840 | 6.868 | 6.813 | 6.868 | 1,041,132 | -0.01(-0.16%) |
Apr 27, 2011 | 6.859 | 6.884 | 6.760 | 6.879 | 1,351,424 | +0.00(+0.00%) |
Apr 26, 2011 | 6.667 | 6.964 | 6.647 | 6.879 | 1,917,373 | +0.21(+3.19%) |
Apr 25, 2011 | 6.596 | 6.687 | 6.543 | 6.667 | 976,377 | +0.07(+1.04%) |
Apr 21, 2011 | 6.676 | 6.676 | 6.538 | 6.598 | 1,086,695 | -0.01(-0.10%) |
Apr 20, 2011 | 6.416 | 6.664 | 6.408 | 6.605 | 1,773,714 | +0.31(+4.93%) |
Apr 19, 2011 | 6.332 | 6.339 | 6.252 | 6.294 | 799,498 | +0.00(+0.00%) |
Apr 18, 2011 | 6.239 | 6.301 | 6.206 | 6.294 | 1,203,892 | -0.08(-1.18%) |
Apr 15, 2011 | 6.312 | 6.394 | 6.252 | 6.370 | 780,095 | +0.02(+0.38%) |
Apr 14, 2011 | 6.224 | 6.350 | 6.206 | 6.345 | 919,042 | +0.03(+0.46%) |
Apr 13, 2011 | 6.286 | 6.348 | 6.235 | 6.317 | 1,033,441 | +0.06(+0.92%) |
Apr 12, 2011 | 6.250 | 6.283 | 6.204 | 6.259 | 2,309,215 | -0.06(-0.98%) |
Apr 11, 2011 | 6.381 | 6.388 | 6.270 | 6.321 | 1,322,339 | -0.06(-0.94%) |
Apr 08, 2011 | 6.485 | 6.485 | 6.345 | 6.381 | 1,180,873 | -0.05(-0.76%) |
Apr 07, 2011 | 6.401 | 6.481 | 6.388 | 6.430 | 1,823,502 | +0.03(+0.52%) |
Apr 06, 2011 | 6.339 | 6.412 | 6.277 | 6.396 | 640,967 | +0.12(+1.83%) |
Apr 05, 2011 | 6.299 | 6.368 | 6.279 | 6.281 | 717,290 | -0.01(-0.14%) |
Apr 04, 2011 | 6.306 | 6.314 | 6.268 | 6.290 | 626,840 | +0.01(+0.11%) |
Apr 01, 2011 | 6.390 | 6.390 | 6.230 | 6.283 | 874,571 | +0.02(+0.39%) |
Mar 31, 2011 | 6.297 | 6.303 | 6.195 | 6.259 | 1,233,293 | -0.05(-0.81%) |
Mar 30, 2011 | 6.310 | 6.321 | 6.115 | 6.310 | 1,462,478 | +0.21(+3.38%) |
Mar 29, 2011 | 6.142 | 6.175 | 6.057 | 6.104 | 1,234,277 | -0.06(-0.97%) |
Mar 28, 2011 | 6.279 | 6.396 | 6.137 | 6.164 | 1,488,737 | -0.05(-0.78%) |
Mar 25, 2011 | 6.108 | 6.314 | 6.073 | 6.213 | 1,190,149 | +0.12(+2.00%) |
Mar 24, 2011 | 6.088 | 6.186 | 6.022 | 6.091 | 1,432,581 | +0.04(+0.70%) |
Mar 23, 2011 | 5.871 | 6.113 | 5.854 | 6.049 | 2,088,222 | +0.19(+3.21%) |
Mar 22, 2011 | 5.805 | 5.865 | 5.725 | 5.860 | 1,214,783 | +0.07(+1.19%) |
Mar 21, 2011 | 5.696 | 5.796 | 5.548 | 5.792 | 1,666,776 | +0.31(+5.57%) |
Mar 18, 2011 | 5.648 | 5.694 | 5.453 | 5.486 | 4,354,482 | -0.11(-1.94%) |
Mar 17, 2011 | 5.727 | 5.749 | 5.588 | 5.594 | 1,323,811 | +0.00(+0.00%) |
Mar 16, 2011 | 5.652 | 5.747 | 5.585 | 5.594 | 2,749,649 | -0.10(-1.71%) |
Mar 15, 2011 | 5.650 | 5.783 | 5.528 | 5.692 | 1,842,892 | -0.17(-2.87%) |
Mar 14, 2011 | 5.916 | 5.998 | 5.845 | 5.860 | 1,649,304 | -0.09(-1.53%) |
Mar 11, 2011 | 5.962 | 6.018 | 5.924 | 5.951 | 1,060,923 | -0.04(-0.74%) |
Mar 10, 2011 | 6.104 | 6.112 | 5.918 | 5.995 | 1,193,358 | -0.18(-2.87%) |
Mar 09, 2011 | 6.325 | 6.330 | 6.155 | 6.173 | 1,039,204 | -0.14(-2.21%) |
Mar 08, 2011 | 6.208 | 6.447 | 6.150 | 6.312 | 1,083,075 | +0.08(+1.32%) |
Mar 07, 2011 | 6.416 | 6.425 | 6.195 | 6.230 | 956,757 | -0.14(-2.16%) |
Mar 04, 2011 | 6.481 | 6.481 | 6.255 | 6.368 | 1,187,987 | -0.06(-1.00%) |
Mar 03, 2011 | 6.239 | 6.501 | 6.224 | 6.432 | 2,333,782 | +0.49(+8.28%) |
Mar 02, 2011 | 5.949 | 5.980 | 5.834 | 5.940 | 1,929,293 | +0.00(+0.04%) |