Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.710 | 6.710 | 6.480 | 6.550 | 7,164,783 | -0.16(-2.38%) |
May 20, 2011 | 6.700 | 6.780 | 6.690 | 6.710 | 3,456,349 | +0.01(+0.15%) |
May 19, 2011 | 6.750 | 6.790 | 6.670 | 6.700 | 3,861,954 | -0.05(-0.74%) |
May 18, 2011 | 6.790 | 6.860 | 6.740 | 6.750 | 2,953,377 | -0.02(-0.30%) |
May 17, 2011 | 6.760 | 6.850 | 6.710 | 6.770 | 2,327,408 | +0.02(+0.30%) |
May 16, 2011 | 6.800 | 6.830 | 6.730 | 6.750 | 4,153,401 | -0.10(-1.46%) |
May 13, 2011 | 6.890 | 6.890 | 6.830 | 6.850 | 1,733,972 | -0.02(-0.29%) |
May 12, 2011 | 6.700 | 6.870 | 6.680 | 6.870 | 3,201,476 | +0.18(+2.69%) |
May 11, 2011 | 6.800 | 6.830 | 6.680 | 6.690 | 6,098,488 | -0.16(-2.34%) |
May 10, 2011 | 6.940 | 7.030 | 6.830 | 6.850 | 2,745,104 | -0.06(-0.87%) |
May 09, 2011 | 6.710 | 6.940 | 6.670 | 6.910 | 4,574,247 | +0.24(+3.60%) |
May 06, 2011 | 6.860 | 6.900 | 6.580 | 6.670 | 11,582,098 | -0.17(-2.49%) |
May 05, 2011 | 6.700 | 6.910 | 6.700 | 6.840 | 5,606,527 | +0.12(+1.79%) |
May 04, 2011 | 6.820 | 6.840 | 6.720 | 6.720 | 9,658,949 | -0.08(-1.18%) |
May 03, 2011 | 7.050 | 7.060 | 6.550 | 6.800 | 19,533,952 | -0.25(-3.55%) |
May 02, 2011 | 7.090 | 7.060 | 7.030 | 7.050 | 2,724,434 | +0.00(+0.00%) |
Apr 29, 2011 | 7.070 | 7.110 | 7.010 | 7.050 | 3,488,740 | -0.05(-0.70%) |
Apr 28, 2011 | 7.130 | 7.140 | 7.060 | 7.100 | 1,665,947 | +0.02(+0.28%) |
Apr 27, 2011 | 7.090 | 7.110 | 6.970 | 7.080 | 9,870,448 | +0.02(+0.28%) |
Apr 26, 2011 | 6.970 | 7.140 | 6.910 | 7.060 | 7,120,027 | +0.10(+1.44%) |
Apr 25, 2011 | 6.820 | 6.980 | 6.810 | 6.960 | 4,300,830 | +0.16(+2.35%) |
Apr 21, 2011 | 6.750 | 6.830 | 6.750 | 6.800 | 4,586,308 | +0.07(+1.04%) |
Apr 20, 2011 | 6.800 | 6.830 | 6.690 | 6.730 | 4,193,983 | +0.02(+0.30%) |
Apr 19, 2011 | 6.770 | 6.800 | 6.700 | 6.710 | 1,947,898 | -0.09(-1.32%) |
Apr 18, 2011 | 6.870 | 6.880 | 6.710 | 6.800 | 4,368,638 | -0.13(-1.88%) |
Apr 15, 2011 | 6.890 | 6.990 | 6.860 | 6.930 | 3,421,964 | +0.04(+0.58%) |
Apr 14, 2011 | 6.830 | 6.900 | 6.820 | 6.890 | 3,656,250 | +0.00(+0.00%) |
Apr 13, 2011 | 6.840 | 6.970 | 6.820 | 6.890 | 3,352,302 | +0.12(+1.77%) |
Apr 12, 2011 | 6.860 | 6.900 | 6.770 | 6.770 | 4,267,130 | -0.16(-2.31%) |
Apr 11, 2011 | 7.020 | 7.050 | 6.930 | 6.930 | 3,258,493 | -0.12(-1.70%) |
Apr 08, 2011 | 7.050 | 7.150 | 7.020 | 7.050 | 3,838,616 | +0.02(+0.28%) |
Apr 07, 2011 | 7.060 | 7.160 | 7.010 | 7.030 | 5,620,115 | -0.10(-1.40%) |
Apr 06, 2011 | 7.100 | 7.240 | 7.090 | 7.130 | 6,579,851 | +0.04(+0.56%) |
Apr 05, 2011 | 7.140 | 7.140 | 7.050 | 7.090 | 4,979,100 | -0.05(-0.70%) |
Apr 04, 2011 | 7.110 | 7.140 | 7.070 | 7.140 | 3,153,505 | +0.03(+0.42%) |
Apr 01, 2011 | 7.050 | 7.240 | 7.030 | 7.110 | 13,821,353 | -0.02(-0.28%) |
Mar 31, 2011 | 6.750 | 7.290 | 6.750 | 7.130 | 56,243,996 | +0.83(+13.17%) |
Mar 30, 2011 | 6.300 | 6.390 | 6.280 | 6.300 | 6,152,555 | +0.04(+0.64%) |
Mar 29, 2011 | 6.300 | 6.330 | 6.230 | 6.260 | 4,701,383 | -0.07(-1.11%) |
Mar 28, 2011 | 6.330 | 6.420 | 6.320 | 6.330 | 3,404,310 | -0.09(-1.40%) |
Mar 25, 2011 | 6.550 | 6.560 | 6.420 | 6.420 | 2,613,992 | -0.11(-1.68%) |
Mar 24, 2011 | 6.410 | 6.580 | 6.410 | 6.530 | 4,800,284 | +0.12(+1.87%) |
Mar 23, 2011 | 6.390 | 6.440 | 6.320 | 6.410 | 1,571,320 | +0.00(+0.00%) |
Mar 22, 2011 | 6.450 | 6.450 | 6.390 | 6.410 | 1,014,453 | -0.02(-0.31%) |
Mar 21, 2011 | 6.460 | 6.450 | 6.370 | 6.430 | 2,528,324 | +0.03(+0.47%) |
Mar 18, 2011 | 6.320 | 6.400 | 6.300 | 6.400 | 7,871,186 | +0.12(+1.91%) |
Mar 17, 2011 | 6.100 | 6.320 | 6.030 | 6.280 | 5,446,087 | +0.26(+4.32%) |
Mar 16, 2011 | 6.010 | 6.080 | 5.910 | 6.020 | 2,586,980 | +0.02(+0.33%) |
Mar 15, 2011 | 5.850 | 6.110 | 5.750 | 6.000 | 6,444,930 | -0.13(-2.12%) |
Mar 14, 2011 | 6.000 | 6.190 | 5.970 | 6.130 | 3,250,413 | +0.03(+0.49%) |
Mar 11, 2011 | 6.170 | 6.170 | 6.030 | 6.100 | 9,706,469 | -0.12(-1.93%) |
Mar 10, 2011 | 6.160 | 6.280 | 6.080 | 6.220 | 4,003,928 | +0.02(+0.32%) |
Mar 09, 2011 | 6.260 | 6.270 | 6.150 | 6.200 | 3,637,336 | -0.03(-0.48%) |
Mar 08, 2011 | 6.340 | 6.370 | 6.220 | 6.230 | 3,843,317 | -0.04(-0.64%) |
Mar 07, 2011 | 6.440 | 6.480 | 6.170 | 6.270 | 6,683,759 | -0.20(-3.09%) |
Mar 04, 2011 | 6.640 | 6.650 | 6.440 | 6.470 | 3,280,596 | -0.19(-2.85%) |
Mar 03, 2011 | 6.680 | 6.740 | 6.530 | 6.660 | 13,901,712 | +0.06(+0.91%) |
Mar 02, 2011 | 6.570 | 6.720 | 6.540 | 6.600 | 19,275,732 | +0.46(+7.49%) |