Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.228 | 7.248 | 7.165 | 7.202 | 7,105,443 | +0.07(+0.97%) |
May 23, 2011 | 7.126 | 7.148 | 7.071 | 7.133 | 1,999,163 | -0.11(-1.45%) |
May 20, 2011 | 7.216 | 7.317 | 7.149 | 7.238 | 4,091,543 | -0.01(-0.12%) |
May 19, 2011 | 7.184 | 7.250 | 7.184 | 7.247 | 2,737,105 | +0.07(+1.01%) |
May 18, 2011 | 7.040 | 7.197 | 7.012 | 7.174 | 3,130,665 | +0.13(+1.83%) |
May 17, 2011 | 6.954 | 7.059 | 6.944 | 7.046 | 3,424,379 | +0.08(+1.08%) |
May 16, 2011 | 7.011 | 7.011 | 6.936 | 6.971 | 4,485,907 | -0.01(-0.21%) |
May 13, 2011 | 6.992 | 7.004 | 6.873 | 6.985 | 6,614,083 | -0.02(-0.26%) |
May 12, 2011 | 6.987 | 7.023 | 6.888 | 7.003 | 4,258,183 | -0.01(-0.16%) |
May 11, 2011 | 7.148 | 7.148 | 6.992 | 7.014 | 3,207,883 | -0.05(-0.70%) |
May 10, 2011 | 7.004 | 7.069 | 6.950 | 7.064 | 2,480,409 | +0.08(+1.17%) |
May 09, 2011 | 6.937 | 6.983 | 6.879 | 6.982 | 3,110,110 | +0.07(+1.00%) |
May 06, 2011 | 7.068 | 7.081 | 6.857 | 6.913 | 4,276,333 | -0.04(-0.51%) |
May 05, 2011 | 7.002 | 7.002 | 6.878 | 6.948 | 3,034,590 | -0.11(-1.62%) |
May 04, 2011 | 7.144 | 7.144 | 6.989 | 7.062 | 2,964,124 | -0.09(-1.29%) |
May 03, 2011 | 7.231 | 7.235 | 7.105 | 7.155 | 3,466,360 | -0.09(-1.29%) |
May 02, 2011 | 7.250 | 7.255 | 7.231 | 7.249 | 3,197,020 | +0.10(+1.39%) |
Apr 29, 2011 | 7.089 | 7.156 | 7.054 | 7.149 | 3,846,186 | +0.05(+0.73%) |
Apr 28, 2011 | 7.183 | 7.194 | 7.092 | 7.098 | 2,550,158 | -0.13(-1.81%) |
Apr 27, 2011 | 7.151 | 7.239 | 7.092 | 7.229 | 3,083,321 | +0.10(+1.39%) |
Apr 26, 2011 | 7.119 | 7.178 | 7.115 | 7.130 | 1,940,058 | +0.03(+0.36%) |
Apr 25, 2011 | 7.095 | 7.114 | 7.028 | 7.104 | 1,591,041 | +0.05(+0.64%) |
Apr 21, 2011 | 7.119 | 7.160 | 7.029 | 7.059 | 1,663,621 | -0.03(-0.37%) |
Apr 20, 2011 | 7.051 | 7.088 | 7.035 | 7.086 | 2,167,392 | +0.09(+1.26%) |
Apr 19, 2011 | 6.894 | 7.012 | 6.892 | 6.997 | 2,612,756 | +0.13(+1.86%) |
Apr 18, 2011 | 6.875 | 6.897 | 6.803 | 6.870 | 2,419,925 | -0.09(-1.35%) |
Apr 15, 2011 | 6.897 | 6.984 | 6.897 | 6.963 | 1,410,997 | +0.07(+1.02%) |
Apr 14, 2011 | 6.835 | 6.918 | 6.810 | 6.893 | 1,718,660 | +0.01(+0.18%) |
Apr 13, 2011 | 6.829 | 6.960 | 6.805 | 6.881 | 3,442,820 | +0.08(+1.23%) |
Apr 12, 2011 | 6.832 | 6.854 | 6.730 | 6.797 | 3,139,622 | -0.05(-0.72%) |
Apr 11, 2011 | 6.907 | 6.933 | 6.813 | 6.846 | 2,900,736 | -0.04(-0.54%) |
Apr 08, 2011 | 6.917 | 6.929 | 6.841 | 6.884 | 2,077,587 | +0.01(+0.21%) |
Apr 07, 2011 | 6.926 | 6.947 | 6.844 | 6.870 | 2,211,078 | -0.06(-0.80%) |
Apr 06, 2011 | 6.948 | 6.974 | 6.874 | 6.925 | 2,086,281 | +0.03(+0.40%) |
Apr 05, 2011 | 6.936 | 6.961 | 6.886 | 6.897 | 1,934,241 | -0.02(-0.35%) |
Apr 04, 2011 | 6.895 | 6.947 | 6.892 | 6.921 | 2,025,461 | +0.04(+0.54%) |
Apr 01, 2011 | 6.824 | 6.942 | 6.824 | 6.884 | 2,804,952 | +0.11(+1.66%) |
Mar 31, 2011 | 6.783 | 6.801 | 6.729 | 6.771 | 2,979,124 | +0.02(+0.24%) |
Mar 30, 2011 | 6.778 | 6.810 | 6.745 | 6.755 | 4,707,105 | +0.05(+0.77%) |
Mar 29, 2011 | 6.641 | 6.738 | 6.634 | 6.703 | 3,229,362 | +0.07(+1.05%) |
Mar 28, 2011 | 6.735 | 6.758 | 6.633 | 6.634 | 3,055,117 | -0.08(-1.13%) |
Mar 25, 2011 | 6.722 | 6.774 | 6.699 | 6.710 | 6,500,433 | +0.07(+0.98%) |
Mar 24, 2011 | 6.663 | 6.686 | 6.630 | 6.645 | 3,452,131 | +0.01(+0.15%) |
Mar 23, 2011 | 6.672 | 6.704 | 6.601 | 6.635 | 2,032,159 | -0.07(-0.97%) |
Mar 22, 2011 | 6.607 | 6.745 | 6.585 | 6.700 | 3,248,664 | +0.11(+1.64%) |
Mar 21, 2011 | 6.563 | 6.595 | 6.559 | 6.592 | 3,370,830 | +0.13(+2.03%) |
Mar 18, 2011 | 6.472 | 6.516 | 6.435 | 6.461 | 2,273,839 | +0.04(+0.58%) |
Mar 17, 2011 | 6.489 | 6.511 | 6.390 | 6.423 | 1,956,820 | +0.01(+0.10%) |
Mar 16, 2011 | 6.425 | 6.511 | 6.366 | 6.417 | 3,118,940 | -0.04(-0.55%) |
Mar 15, 2011 | 6.464 | 6.495 | 6.442 | 6.452 | 2,652,132 | -0.11(-1.75%) |
Mar 14, 2011 | 6.494 | 6.583 | 6.494 | 6.567 | 2,034,400 | +0.03(+0.49%) |
Mar 11, 2011 | 6.379 | 6.575 | 6.364 | 6.535 | 2,936,137 | +0.10(+1.59%) |
Mar 10, 2011 | 6.473 | 6.473 | 6.366 | 6.432 | 2,736,800 | -0.07(-1.02%) |
Mar 09, 2011 | 6.541 | 6.569 | 6.468 | 6.498 | 2,059,120 | -0.06(-0.87%) |
Mar 08, 2011 | 6.581 | 6.584 | 6.514 | 6.556 | 1,881,635 | +0.00(+0.03%) |
Mar 07, 2011 | 6.633 | 6.648 | 6.509 | 6.553 | 2,252,958 | -0.07(-0.98%) |
Mar 04, 2011 | 6.630 | 6.655 | 6.572 | 6.618 | 1,461,253 | -0.00(-0.07%) |
Mar 03, 2011 | 6.611 | 6.651 | 6.550 | 6.623 | 1,747,282 | +0.01(+0.08%) |
Mar 02, 2011 | 6.585 | 6.634 | 6.572 | 6.617 | 2,030,924 | +0.02(+0.27%) |