Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.560 | 6.600 | 6.230 | 6.250 | 2,183,386 | -0.28(-4.29%) |
May 23, 2011 | 6.720 | 6.720 | 6.500 | 6.530 | 855,910 | -0.29(-4.25%) |
May 20, 2011 | 6.790 | 6.890 | 6.790 | 6.820 | 981,644 | -0.02(-0.29%) |
May 19, 2011 | 7.010 | 7.030 | 6.750 | 6.840 | 1,242,705 | -0.07(-1.01%) |
May 18, 2011 | 6.770 | 6.990 | 6.660 | 6.910 | 1,738,647 | +0.17(+2.52%) |
May 17, 2011 | 6.700 | 6.790 | 6.610 | 6.740 | 1,256,527 | -0.02(-0.30%) |
May 16, 2011 | 6.930 | 7.060 | 6.630 | 6.760 | 2,062,662 | -0.25(-3.50%) |
May 13, 2011 | 7.020 | 7.190 | 6.930 | 7.005 | 1,768,219 | +0.00(+0.07%) |
May 12, 2011 | 6.740 | 7.030 | 6.630 | 7.000 | 1,063,441 | +0.24(+3.55%) |
May 11, 2011 | 7.030 | 7.050 | 6.730 | 6.760 | 1,439,348 | -0.28(-3.98%) |
May 10, 2011 | 6.850 | 7.040 | 6.772 | 7.040 | 1,452,669 | +0.22(+3.23%) |
May 09, 2011 | 6.810 | 6.840 | 6.730 | 6.820 | 892,589 | -0.02(-0.29%) |
May 06, 2011 | 6.910 | 6.940 | 6.791 | 6.840 | 750,028 | +0.05(+0.74%) |
May 05, 2011 | 6.750 | 6.920 | 6.632 | 6.790 | 1,328,870 | +0.00(+0.00%) |
May 04, 2011 | 6.870 | 6.960 | 6.731 | 6.790 | 1,533,867 | -0.08(-1.16%) |
May 03, 2011 | 6.900 | 7.000 | 6.770 | 6.870 | 2,190,263 | -0.05(-0.72%) |
May 02, 2011 | 6.950 | 7.080 | 6.820 | 6.920 | 2,973,912 | +0.13(+1.91%) |
Apr 29, 2011 | 6.840 | 6.850 | 6.750 | 6.790 | 1,198,424 | -0.05(-0.73%) |
Apr 28, 2011 | 6.840 | 6.890 | 6.750 | 6.840 | 812,927 | -0.01(-0.15%) |
Apr 27, 2011 | 7.090 | 7.090 | 6.750 | 6.850 | 1,321,904 | -0.08(-1.15%) |
Apr 26, 2011 | 6.730 | 6.960 | 6.630 | 6.930 | 2,069,569 | +0.21(+3.12%) |
Apr 25, 2011 | 6.730 | 6.770 | 6.280 | 6.720 | 3,238,096 | +0.40(+6.33%) |
Apr 21, 2011 | 6.300 | 6.340 | 6.100 | 6.320 | 1,153,019 | +0.12(+1.94%) |
Apr 20, 2011 | 6.000 | 6.240 | 5.990 | 6.200 | 1,054,076 | +0.34(+5.80%) |
Apr 19, 2011 | 5.890 | 5.890 | 5.760 | 5.860 | 573,790 | -0.02(-0.34%) |
Apr 18, 2011 | 5.910 | 5.910 | 5.770 | 5.880 | 998,754 | -0.05(-0.84%) |
Apr 15, 2011 | 5.920 | 5.950 | 5.820 | 5.930 | 629,113 | -0.01(-0.16%) |
Apr 14, 2011 | 5.890 | 5.950 | 5.870 | 5.939 | 541,091 | +0.02(+0.33%) |
Apr 13, 2011 | 5.970 | 6.040 | 5.910 | 5.920 | 838,132 | -0.02(-0.34%) |
Apr 12, 2011 | 6.000 | 6.030 | 5.890 | 5.940 | 1,082,450 | -0.09(-1.49%) |
Apr 11, 2011 | 6.130 | 6.160 | 6.000 | 6.030 | 914,748 | -0.12(-1.95%) |
Apr 08, 2011 | 6.210 | 6.210 | 6.060 | 6.150 | 751,809 | -0.01(-0.16%) |
Apr 07, 2011 | 6.180 | 6.240 | 6.060 | 6.160 | 1,096,896 | -0.04(-0.65%) |
Apr 06, 2011 | 6.100 | 6.350 | 5.990 | 6.200 | 1,592,074 | +0.15(+2.48%) |
Apr 05, 2011 | 5.950 | 6.150 | 5.840 | 6.050 | 1,465,557 | +0.12(+2.02%) |
Apr 04, 2011 | 5.990 | 6.185 | 5.890 | 5.930 | 1,522,680 | -0.01(-0.17%) |
Apr 01, 2011 | 6.000 | 6.150 | 5.910 | 5.940 | 1,389,607 | +0.04(+0.68%) |
Mar 31, 2011 | 6.010 | 6.070 | 5.840 | 5.900 | 1,541,434 | -0.10(-1.67%) |
Mar 30, 2011 | 6.000 | 6.150 | 5.950 | 6.000 | 1,957,082 | -0.11(-1.80%) |
Mar 29, 2011 | 6.160 | 6.250 | 6.070 | 6.110 | 1,164,417 | -0.05(-0.81%) |
Mar 28, 2011 | 6.180 | 6.200 | 6.030 | 6.160 | 1,493,757 | +0.04(+0.65%) |
Mar 25, 2011 | 6.030 | 6.260 | 6.000 | 6.120 | 1,585,734 | +0.15(+2.51%) |
Mar 24, 2011 | 5.990 | 6.080 | 5.920 | 5.970 | 1,104,686 | +0.02(+0.34%) |
Mar 23, 2011 | 5.800 | 5.960 | 5.760 | 5.950 | 1,853,278 | +0.11(+1.88%) |
Mar 22, 2011 | 5.960 | 5.970 | 5.830 | 5.840 | 1,281,540 | -0.08(-1.35%) |
Mar 21, 2011 | 5.950 | 6.000 | 5.880 | 5.920 | 1,363,347 | +0.01(+0.17%) |
Mar 18, 2011 | 5.850 | 5.960 | 5.770 | 5.910 | 2,658,197 | +0.03(+0.51%) |
Mar 17, 2011 | 6.060 | 6.240 | 5.860 | 5.880 | 1,103,534 | -0.08(-1.34%) |
Mar 16, 2011 | 6.040 | 6.230 | 5.900 | 5.960 | 1,936,784 | -0.11(-1.81%) |
Mar 15, 2011 | 5.910 | 6.130 | 5.700 | 6.070 | 1,512,519 | -0.09(-1.46%) |
Mar 14, 2011 | 6.080 | 6.340 | 6.080 | 6.160 | 1,721,988 | -0.03(-0.48%) |
Mar 11, 2011 | 6.000 | 6.220 | 5.940 | 6.190 | 1,320,906 | +0.12(+1.98%) |
Mar 10, 2011 | 6.310 | 6.310 | 6.000 | 6.070 | 2,457,986 | -0.33(-5.16%) |
Mar 09, 2011 | 6.630 | 6.660 | 6.370 | 6.400 | 1,391,149 | -0.23(-3.47%) |
Mar 08, 2011 | 6.770 | 6.920 | 6.600 | 6.630 | 1,256,134 | -0.14(-2.07%) |
Mar 07, 2011 | 6.970 | 7.020 | 6.610 | 6.770 | 2,502,589 | -0.27(-3.80%) |
Mar 04, 2011 | 7.050 | 7.380 | 6.980 | 7.037 | 5,563,053 | +0.20(+2.89%) |
Mar 03, 2011 | 6.600 | 6.840 | 6.540 | 6.840 | 2,229,589 | +0.39(+6.05%) |
Mar 02, 2011 | 6.260 | 6.500 | 6.180 | 6.450 | 1,342,558 | +0.16(+2.54%) |