Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.110 | 6.187 | 6.071 | 6.090 | 1,934,477 | +0.01(+0.16%) |
May 23, 2011 | 6.139 | 6.173 | 6.071 | 6.081 | 1,283,789 | -0.17(-2.78%) |
May 20, 2011 | 6.371 | 6.448 | 6.206 | 6.255 | 2,047,624 | -0.15(-2.41%) |
May 19, 2011 | 6.593 | 6.593 | 6.390 | 6.409 | 1,714,589 | -0.06(-0.97%) |
May 18, 2011 | 6.448 | 6.603 | 6.380 | 6.472 | 2,065,247 | +0.06(+0.98%) |
May 17, 2011 | 6.458 | 6.477 | 6.303 | 6.409 | 1,964,573 | -0.11(-1.63%) |
May 16, 2011 | 6.554 | 6.603 | 6.496 | 6.516 | 2,667,623 | -0.05(-0.74%) |
May 13, 2011 | 6.670 | 6.709 | 6.554 | 6.564 | 1,404,018 | -0.12(-1.74%) |
May 12, 2011 | 6.564 | 6.767 | 6.516 | 6.680 | 2,426,747 | +0.08(+1.17%) |
May 11, 2011 | 6.554 | 6.661 | 6.477 | 6.603 | 1,832,104 | +0.03(+0.44%) |
May 10, 2011 | 6.535 | 6.651 | 6.487 | 6.574 | 1,448,584 | +0.05(+0.74%) |
May 09, 2011 | 6.371 | 6.545 | 6.332 | 6.525 | 1,122,522 | +0.13(+2.04%) |
May 06, 2011 | 6.409 | 6.622 | 6.351 | 6.395 | 1,713,759 | +0.11(+1.77%) |
May 05, 2011 | 6.216 | 6.535 | 6.197 | 6.284 | 1,605,130 | +0.01(+0.15%) |
May 04, 2011 | 6.264 | 6.361 | 6.119 | 6.274 | 1,458,944 | +0.03(+0.46%) |
May 03, 2011 | 6.400 | 6.409 | 6.139 | 6.245 | 2,800,003 | -0.15(-2.27%) |
May 02, 2011 | 6.429 | 6.535 | 6.380 | 6.390 | 2,684,655 | -0.09(-1.34%) |
Apr 29, 2011 | 6.400 | 6.651 | 6.332 | 6.477 | 3,448,741 | -0.04(-0.59%) |
Apr 28, 2011 | 6.458 | 6.525 | 6.342 | 6.516 | 1,659,790 | +0.01(+0.15%) |
Apr 27, 2011 | 6.477 | 6.564 | 6.409 | 6.506 | 1,169,984 | +0.00(+0.00%) |
Apr 26, 2011 | 6.313 | 6.506 | 6.264 | 6.506 | 1,365,234 | +0.23(+3.70%) |
Apr 25, 2011 | 6.332 | 6.371 | 6.255 | 6.274 | 724,229 | -0.02(-0.31%) |
Apr 21, 2011 | 6.496 | 6.496 | 6.245 | 6.293 | 1,270,374 | -0.10(-1.51%) |
Apr 20, 2011 | 6.255 | 6.400 | 6.216 | 6.390 | 1,387,804 | +0.28(+4.59%) |
Apr 19, 2011 | 6.071 | 6.129 | 5.974 | 6.110 | 1,067,994 | +0.06(+0.96%) |
Apr 18, 2011 | 6.148 | 6.158 | 6.003 | 6.052 | 1,539,913 | -0.18(-2.95%) |
Apr 15, 2011 | 6.013 | 6.245 | 6.013 | 6.235 | 1,187,148 | +0.05(+0.78%) |
Apr 14, 2011 | 6.071 | 6.197 | 6.003 | 6.187 | 1,452,130 | +0.04(+0.63%) |
Apr 13, 2011 | 6.284 | 6.293 | 6.061 | 6.148 | 1,862,659 | -0.06(-0.93%) |
Apr 12, 2011 | 6.313 | 6.361 | 6.139 | 6.206 | 2,212,139 | -0.19(-3.02%) |
Apr 11, 2011 | 6.516 | 6.574 | 6.322 | 6.400 | 1,327,196 | -0.09(-1.34%) |
Apr 08, 2011 | 6.612 | 6.651 | 6.467 | 6.487 | 1,337,416 | -0.05(-0.74%) |
Apr 07, 2011 | 6.670 | 6.699 | 6.496 | 6.535 | 1,609,486 | -0.12(-1.74%) |
Apr 06, 2011 | 6.670 | 6.699 | 6.554 | 6.651 | 1,340,457 | +0.07(+1.03%) |
Apr 05, 2011 | 6.448 | 6.738 | 6.448 | 6.583 | 1,825,927 | +0.18(+2.87%) |
Apr 04, 2011 | 6.583 | 6.598 | 6.361 | 6.400 | 1,302,765 | -0.14(-2.07%) |
Apr 01, 2011 | 6.593 | 6.661 | 6.516 | 6.535 | 1,725,019 | +0.02(+0.30%) |
Mar 31, 2011 | 6.593 | 6.661 | 6.390 | 6.516 | 2,111,455 | -0.06(-0.88%) |
Mar 30, 2011 | 6.719 | 6.728 | 6.535 | 6.574 | 2,259,690 | -0.12(-1.73%) |
Mar 29, 2011 | 6.564 | 6.757 | 6.564 | 6.690 | 1,616,550 | +0.10(+1.47%) |
Mar 28, 2011 | 6.728 | 6.796 | 6.574 | 6.593 | 1,122,448 | -0.09(-1.30%) |
Mar 25, 2011 | 6.854 | 6.854 | 6.670 | 6.680 | 1,765,687 | -0.11(-1.67%) |
Mar 24, 2011 | 6.728 | 6.854 | 6.651 | 6.794 | 1,818,902 | +0.11(+1.70%) |
Mar 23, 2011 | 6.651 | 6.699 | 6.525 | 6.680 | 1,504,894 | -0.01(-0.14%) |
Mar 22, 2011 | 6.632 | 6.709 | 6.574 | 6.690 | 1,607,019 | +0.06(+0.87%) |
Mar 21, 2011 | 6.593 | 6.632 | 6.458 | 6.632 | 1,405,477 | +0.29(+4.57%) |
Mar 18, 2011 | 6.342 | 6.400 | 6.115 | 6.342 | 2,342,494 | +0.07(+1.08%) |
Mar 17, 2011 | 6.322 | 6.453 | 6.264 | 6.274 | 2,541,933 | +0.10(+1.56%) |
Mar 16, 2011 | 6.351 | 6.419 | 6.090 | 6.177 | 2,454,714 | -0.22(-3.47%) |
Mar 15, 2011 | 6.342 | 6.472 | 6.226 | 6.400 | 1,530,374 | -0.13(-1.93%) |
Mar 14, 2011 | 6.438 | 6.603 | 6.429 | 6.525 | 1,597,862 | -0.01(-0.15%) |
Mar 11, 2011 | 6.487 | 6.622 | 6.429 | 6.535 | 1,483,377 | +0.04(+0.60%) |
Mar 10, 2011 | 6.641 | 6.670 | 6.477 | 6.496 | 2,640,442 | -0.24(-3.59%) |
Mar 09, 2011 | 7.009 | 7.018 | 6.728 | 6.738 | 1,925,584 | -0.26(-3.73%) |
Mar 08, 2011 | 6.989 | 7.115 | 6.854 | 6.999 | 1,071,237 | +0.00(+0.00%) |
Mar 07, 2011 | 7.183 | 7.221 | 6.796 | 6.999 | 1,599,571 | -0.17(-2.36%) |
Mar 04, 2011 | 7.308 | 7.328 | 7.105 | 7.168 | 1,151,389 | -0.16(-2.18%) |
Mar 03, 2011 | 7.173 | 7.338 | 7.144 | 7.328 | 1,714,248 | +0.23(+3.27%) |
Mar 02, 2011 | 6.960 | 7.154 | 6.931 | 7.096 | 1,469,354 | +0.15(+2.23%) |