Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.098 | 6.122 | 6.028 | 6.069 | 12,356,482 | +0.11(+1.87%) |
May 23, 2011 | 5.858 | 5.999 | 5.829 | 5.958 | 10,590,725 | -0.02(-0.39%) |
May 20, 2011 | 6.022 | 6.063 | 5.969 | 5.981 | 10,648,344 | -0.08(-1.28%) |
May 19, 2011 | 6.123 | 6.152 | 5.977 | 6.059 | 10,828,668 | -0.06(-1.05%) |
May 18, 2011 | 6.222 | 6.245 | 6.082 | 6.123 | 15,730,225 | +0.03(+0.48%) |
May 17, 2011 | 5.942 | 6.129 | 5.925 | 6.094 | 16,371,329 | +0.09(+1.46%) |
May 16, 2011 | 6.024 | 6.135 | 5.966 | 6.006 | 15,424,375 | -0.05(-0.77%) |
May 13, 2011 | 6.141 | 6.158 | 5.989 | 6.053 | 19,184,256 | -0.11(-1.80%) |
May 12, 2011 | 6.106 | 6.216 | 6.024 | 6.164 | 13,135,475 | +0.02(+0.38%) |
May 11, 2011 | 6.222 | 6.263 | 6.082 | 6.141 | 15,634,989 | -0.16(-2.50%) |
May 10, 2011 | 6.269 | 6.333 | 6.216 | 6.298 | 12,937,008 | +0.07(+1.12%) |
May 09, 2011 | 6.263 | 6.333 | 6.158 | 6.228 | 12,991,819 | -0.03(-0.47%) |
May 06, 2011 | 6.298 | 6.362 | 6.163 | 6.257 | 30,455,982 | +0.11(+1.80%) |
May 05, 2011 | 6.438 | 6.520 | 6.135 | 6.146 | 38,863,280 | -0.36(-5.47%) |
May 04, 2011 | 6.689 | 6.718 | 6.450 | 6.502 | 20,760,300 | -0.21(-3.13%) |
May 03, 2011 | 6.869 | 6.916 | 6.613 | 6.712 | 24,906,320 | -0.27(-3.92%) |
May 02, 2011 | 6.998 | 7.004 | 6.951 | 6.986 | 22,197,434 | -0.06(-0.83%) |
Apr 29, 2011 | 6.899 | 7.079 | 6.899 | 7.044 | 14,033,052 | +0.16(+2.37%) |
Apr 28, 2011 | 6.916 | 6.944 | 6.799 | 6.881 | 23,694,358 | -0.14(-1.99%) |
Apr 27, 2011 | 7.179 | 7.196 | 6.945 | 7.021 | 16,431,714 | -0.09(-1.31%) |
Apr 26, 2011 | 7.015 | 7.144 | 6.951 | 7.114 | 12,167,536 | +0.17(+2.43%) |
Apr 25, 2011 | 7.068 | 7.074 | 6.939 | 6.945 | 17,054,226 | -0.13(-1.81%) |
Apr 21, 2011 | 7.114 | 7.138 | 6.986 | 7.074 | 6,979,798 | -0.01(-0.08%) |
Apr 20, 2011 | 7.044 | 7.079 | 6.916 | 7.079 | 21,695,924 | +0.19(+2.71%) |
Apr 19, 2011 | 6.899 | 6.934 | 6.750 | 6.893 | 27,263,660 | +0.03(+0.51%) |
Apr 18, 2011 | 6.951 | 6.963 | 6.799 | 6.858 | 28,416,332 | -0.26(-3.61%) |
Apr 15, 2011 | 7.091 | 7.114 | 6.980 | 7.114 | 21,508,360 | +0.09(+1.33%) |
Apr 14, 2011 | 6.963 | 7.149 | 6.951 | 7.021 | 27,866,024 | +0.04(+0.58%) |
Apr 13, 2011 | 7.097 | 7.126 | 6.904 | 6.980 | 89,391,976 | -0.23(-3.16%) |
Apr 12, 2011 | 7.394 | 7.400 | 7.179 | 7.208 | 16,271,085 | -0.24(-3.21%) |
Apr 11, 2011 | 7.435 | 7.523 | 7.377 | 7.447 | 11,723,955 | -0.01(-0.16%) |
Apr 08, 2011 | 7.453 | 7.552 | 7.406 | 7.458 | 15,640,784 | +0.11(+1.51%) |
Apr 07, 2011 | 7.237 | 7.406 | 7.214 | 7.348 | 16,213,989 | +0.17(+2.44%) |
Apr 06, 2011 | 7.371 | 7.371 | 7.138 | 7.173 | 10,047,105 | -0.16(-2.15%) |
Apr 05, 2011 | 7.342 | 7.371 | 7.281 | 7.330 | 7,084,964 | -0.02(-0.32%) |
Apr 04, 2011 | 7.394 | 7.397 | 7.324 | 7.353 | 6,774,028 | +0.01(+0.08%) |
Apr 01, 2011 | 7.394 | 7.423 | 7.318 | 7.348 | 8,966,127 | +0.06(+0.80%) |
Mar 31, 2011 | 7.266 | 7.377 | 7.260 | 7.289 | 10,648,290 | +0.07(+0.97%) |
Mar 30, 2011 | 7.266 | 7.272 | 7.161 | 7.219 | 8,832,618 | +0.05(+0.65%) |
Mar 29, 2011 | 7.144 | 7.225 | 7.103 | 7.173 | 9,865,284 | +0.08(+1.07%) |
Mar 28, 2011 | 7.132 | 7.214 | 7.097 | 7.097 | 7,969,884 | -0.06(-0.90%) |
Mar 25, 2011 | 7.225 | 7.289 | 7.126 | 7.161 | 12,114,350 | -0.08(-1.13%) |
Mar 24, 2011 | 7.301 | 7.318 | 7.167 | 7.243 | 16,777,700 | -0.03(-0.40%) |
Mar 23, 2011 | 7.214 | 7.348 | 7.196 | 7.272 | 18,579,716 | +0.08(+1.14%) |
Mar 22, 2011 | 7.237 | 7.237 | 7.074 | 7.190 | 25,194,886 | -0.09(-1.28%) |
Mar 21, 2011 | 7.383 | 7.406 | 7.184 | 7.283 | 25,912,766 | -0.28(-3.70%) |
Mar 18, 2011 | 7.668 | 7.692 | 7.523 | 7.563 | 10,738,674 | +0.01(+0.08%) |
Mar 17, 2011 | 7.738 | 7.744 | 7.493 | 7.558 | 10,656,375 | -0.02(-0.31%) |
Mar 16, 2011 | 7.960 | 7.960 | 7.488 | 7.581 | 17,510,196 | -0.27(-3.49%) |
Mar 15, 2011 | 7.808 | 7.896 | 7.756 | 7.855 | 14,261,614 | +0.12(+1.55%) |
Mar 14, 2011 | 7.578 | 7.775 | 7.508 | 7.735 | 20,353,726 | +0.25(+3.34%) |
Mar 11, 2011 | 7.543 | 7.665 | 7.473 | 7.485 | 24,038,406 | -0.21(-2.72%) |
Mar 10, 2011 | 7.752 | 7.834 | 7.682 | 7.694 | 11,002,063 | -0.20(-2.51%) |
Mar 09, 2011 | 7.822 | 8.037 | 7.770 | 7.892 | 15,183,831 | +0.07(+0.89%) |
Mar 08, 2011 | 7.903 | 7.927 | 7.706 | 7.822 | 8,163,606 | -0.07(-0.88%) |
Mar 07, 2011 | 8.212 | 8.212 | 7.822 | 7.892 | 8,155,492 | -0.14(-1.74%) |
Mar 04, 2011 | 8.241 | 8.281 | 7.991 | 8.031 | 13,410,783 | -0.12(-1.43%) |
Mar 03, 2011 | 7.874 | 8.200 | 7.874 | 8.148 | 17,025,504 | +0.35(+4.55%) |
Mar 02, 2011 | 7.723 | 7.857 | 7.671 | 7.793 | 10,180,472 | +0.07(+0.90%) |