Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.204 | 6.209 | 6.119 | 6.175 | 6,751,827 | +0.04(+0.65%) |
May 23, 2011 | 6.017 | 6.141 | 5.977 | 6.136 | 15,766,199 | -0.01(-0.18%) |
May 20, 2011 | 6.141 | 6.187 | 6.113 | 6.147 | 5,730,270 | -0.01(-0.09%) |
May 19, 2011 | 6.204 | 6.260 | 6.119 | 6.153 | 7,604,877 | -0.03(-0.55%) |
May 18, 2011 | 6.266 | 6.272 | 6.153 | 6.187 | 9,924,629 | -0.07(-1.18%) |
May 17, 2011 | 6.243 | 6.300 | 6.187 | 6.260 | 19,100,134 | -0.03(-0.45%) |
May 16, 2011 | 6.300 | 6.425 | 6.260 | 6.289 | 8,950,405 | -0.06(-0.89%) |
May 13, 2011 | 6.425 | 6.431 | 6.294 | 6.345 | 8,536,278 | -0.11(-1.67%) |
May 12, 2011 | 6.453 | 6.487 | 6.391 | 6.453 | 6,582,955 | -0.03(-0.52%) |
May 11, 2011 | 6.487 | 6.510 | 6.408 | 6.487 | 5,961,273 | -0.05(-0.69%) |
May 10, 2011 | 6.510 | 6.606 | 6.476 | 6.533 | 13,733,464 | +0.06(+0.96%) |
May 09, 2011 | 6.487 | 6.487 | 6.345 | 6.470 | 8,907,014 | -0.01(-0.09%) |
May 06, 2011 | 6.431 | 6.550 | 6.414 | 6.476 | 15,044,162 | +0.13(+2.06%) |
May 05, 2011 | 6.255 | 6.351 | 6.221 | 6.345 | 12,926,864 | +0.06(+0.99%) |
May 04, 2011 | 6.311 | 6.391 | 6.266 | 6.283 | 13,334,862 | -0.05(-0.72%) |
May 03, 2011 | 6.402 | 6.419 | 6.300 | 6.328 | 18,817,854 | -0.18(-2.79%) |
May 02, 2011 | 6.493 | 6.516 | 6.482 | 6.510 | 7,267,927 | -0.07(-1.03%) |
Apr 29, 2011 | 6.499 | 6.612 | 6.465 | 6.578 | 20,886,982 | +0.06(+0.87%) |
Apr 28, 2011 | 6.652 | 6.720 | 6.445 | 6.521 | 34,897,452 | -0.31(-4.56%) |
Apr 27, 2011 | 6.555 | 6.853 | 6.516 | 6.833 | 31,507,078 | +0.31(+4.78%) |
Apr 26, 2011 | 6.487 | 6.538 | 6.414 | 6.521 | 19,241,788 | +0.05(+0.79%) |
Apr 25, 2011 | 6.550 | 6.578 | 6.470 | 6.470 | 8,003,107 | -0.11(-1.72%) |
Apr 21, 2011 | 6.578 | 6.589 | 6.408 | 6.584 | 4,889,029 | +0.06(+0.96%) |
Apr 20, 2011 | 6.601 | 6.640 | 6.499 | 6.521 | 14,897,370 | +0.01(+0.09%) |
Apr 19, 2011 | 6.595 | 6.714 | 6.493 | 6.516 | 14,199,991 | -0.03(-0.43%) |
Apr 18, 2011 | 6.442 | 6.601 | 6.368 | 6.544 | 8,394,047 | -0.04(-0.60%) |
Apr 15, 2011 | 6.493 | 6.606 | 6.414 | 6.584 | 8,377,987 | +0.11(+1.66%) |
Apr 14, 2011 | 6.538 | 6.584 | 6.436 | 6.476 | 8,648,032 | -0.07(-1.04%) |
Apr 13, 2011 | 6.606 | 6.618 | 6.499 | 6.544 | 15,994,726 | +0.01(+0.09%) |
Apr 12, 2011 | 6.567 | 6.567 | 6.419 | 6.538 | 10,106,657 | -0.02(-0.35%) |
Apr 11, 2011 | 6.725 | 6.725 | 6.544 | 6.561 | 10,244,327 | -0.14(-2.12%) |
Apr 08, 2011 | 6.890 | 6.918 | 6.686 | 6.703 | 9,493,786 | -0.16(-2.39%) |
Apr 07, 2011 | 6.850 | 6.930 | 6.844 | 6.867 | 7,242,629 | +0.10(+1.42%) |
Apr 06, 2011 | 6.833 | 6.873 | 6.771 | 6.771 | 11,598,886 | -0.01(-0.08%) |
Apr 05, 2011 | 6.833 | 6.844 | 6.742 | 6.776 | 14,949,045 | -0.06(-0.83%) |
Apr 04, 2011 | 6.986 | 6.992 | 6.799 | 6.833 | 16,436,436 | -0.17(-2.43%) |
Apr 01, 2011 | 7.071 | 7.145 | 6.983 | 7.003 | 15,675,996 | +0.05(+0.73%) |
Mar 31, 2011 | 6.947 | 6.992 | 6.867 | 6.952 | 17,366,792 | +0.08(+1.16%) |
Mar 30, 2011 | 6.697 | 6.901 | 6.691 | 6.873 | 12,715,654 | +0.22(+3.24%) |
Mar 29, 2011 | 6.640 | 6.686 | 6.618 | 6.657 | 4,285,332 | -0.02(-0.34%) |
Mar 28, 2011 | 6.657 | 6.737 | 6.635 | 6.680 | 4,761,643 | -0.05(-0.67%) |
Mar 25, 2011 | 6.856 | 6.867 | 6.708 | 6.725 | 5,943,033 | -0.12(-1.74%) |
Mar 24, 2011 | 6.862 | 6.907 | 6.805 | 6.844 | 6,984,800 | -0.02(-0.25%) |
Mar 23, 2011 | 6.737 | 6.887 | 6.703 | 6.862 | 8,782,355 | +0.07(+1.00%) |
Mar 22, 2011 | 6.646 | 6.839 | 6.618 | 6.793 | 12,872,484 | +0.16(+2.42%) |
Mar 21, 2011 | 6.618 | 6.669 | 6.603 | 6.633 | 10,122,825 | +0.11(+1.72%) |
Mar 18, 2011 | 6.527 | 6.595 | 6.499 | 6.521 | 14,655,924 | +0.06(+0.88%) |
Mar 17, 2011 | 6.686 | 6.720 | 6.419 | 6.465 | 10,063,587 | -0.12(-1.77%) |
Mar 16, 2011 | 6.720 | 6.742 | 6.510 | 6.581 | 11,736,143 | -0.10(-1.49%) |
Mar 15, 2011 | 6.635 | 6.703 | 6.629 | 6.680 | 9,032,440 | -0.02(-0.25%) |
Mar 14, 2011 | 6.606 | 6.720 | 6.595 | 6.697 | 5,800,839 | +0.10(+1.55%) |
Mar 11, 2011 | 6.561 | 6.725 | 6.521 | 6.595 | 11,676,313 | +0.00(+0.00%) |
Mar 10, 2011 | 6.606 | 6.691 | 6.521 | 6.595 | 7,378,491 | -0.20(-2.92%) |
Mar 09, 2011 | 6.771 | 6.827 | 6.714 | 6.793 | 6,477,415 | +0.04(+0.59%) |
Mar 08, 2011 | 6.788 | 6.844 | 6.657 | 6.754 | 7,065,716 | -0.06(-0.92%) |
Mar 07, 2011 | 6.930 | 6.930 | 6.728 | 6.816 | 6,950,709 | -0.05(-0.74%) |
Mar 04, 2011 | 6.944 | 7.003 | 6.793 | 6.867 | 11,267,331 | -0.03(-0.49%) |
Mar 03, 2011 | 6.844 | 6.935 | 6.793 | 6.901 | 10,048,677 | +0.15(+2.18%) |
Mar 02, 2011 | 6.765 | 6.850 | 6.731 | 6.754 | 8,558,709 | -0.01(-0.08%) |