Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.099 | 6.176 | 6.060 | 6.079 | 1,938,037 | +0.01(+0.16%) |
May 23, 2011 | 6.127 | 6.161 | 6.060 | 6.070 | 1,286,151 | -0.17(-2.78%) |
May 20, 2011 | 6.359 | 6.436 | 6.195 | 6.243 | 2,051,392 | -0.15(-2.41%) |
May 19, 2011 | 6.581 | 6.581 | 6.378 | 6.398 | 1,717,745 | -0.06(-0.97%) |
May 18, 2011 | 6.436 | 6.591 | 6.369 | 6.460 | 2,069,048 | +0.06(+0.98%) |
May 17, 2011 | 6.446 | 6.465 | 6.292 | 6.398 | 1,968,188 | -0.11(-1.63%) |
May 16, 2011 | 6.542 | 6.591 | 6.485 | 6.504 | 2,672,532 | -0.05(-0.74%) |
May 13, 2011 | 6.658 | 6.697 | 6.542 | 6.552 | 1,406,602 | -0.12(-1.74%) |
May 12, 2011 | 6.552 | 6.755 | 6.504 | 6.668 | 2,431,212 | +0.08(+1.17%) |
May 11, 2011 | 6.542 | 6.649 | 6.465 | 6.591 | 1,835,475 | +0.03(+0.44%) |
May 10, 2011 | 6.523 | 6.639 | 6.475 | 6.562 | 1,451,250 | +0.05(+0.74%) |
May 09, 2011 | 6.359 | 6.533 | 6.320 | 6.513 | 1,124,587 | +0.13(+2.04%) |
May 06, 2011 | 6.398 | 6.610 | 6.340 | 6.383 | 1,716,913 | +0.11(+1.77%) |
May 05, 2011 | 6.205 | 6.523 | 6.185 | 6.272 | 1,608,084 | +0.01(+0.15%) |
May 04, 2011 | 6.253 | 6.349 | 6.108 | 6.263 | 1,461,628 | +0.03(+0.46%) |
May 03, 2011 | 6.388 | 6.398 | 6.127 | 6.234 | 2,805,156 | -0.14(-2.27%) |
May 02, 2011 | 6.417 | 6.523 | 6.369 | 6.378 | 2,689,595 | -0.09(-1.34%) |
Apr 29, 2011 | 6.388 | 6.639 | 6.320 | 6.465 | 3,455,088 | -0.04(-0.59%) |
Apr 28, 2011 | 6.446 | 6.513 | 6.330 | 6.504 | 1,662,845 | +0.01(+0.15%) |
Apr 27, 2011 | 6.465 | 6.552 | 6.398 | 6.494 | 1,172,137 | +0.00(+0.00%) |
Apr 26, 2011 | 6.301 | 6.494 | 6.253 | 6.494 | 1,367,746 | +0.23(+3.70%) |
Apr 25, 2011 | 6.320 | 6.359 | 6.243 | 6.263 | 725,562 | -0.02(-0.31%) |
Apr 21, 2011 | 6.485 | 6.485 | 6.234 | 6.282 | 1,272,712 | -0.10(-1.51%) |
Apr 20, 2011 | 6.243 | 6.388 | 6.205 | 6.378 | 1,390,358 | +0.28(+4.59%) |
Apr 19, 2011 | 6.060 | 6.118 | 5.963 | 6.099 | 1,069,959 | +0.06(+0.96%) |
Apr 18, 2011 | 6.137 | 6.147 | 5.992 | 6.041 | 1,542,747 | -0.18(-2.95%) |
Apr 15, 2011 | 6.002 | 6.234 | 6.002 | 6.224 | 1,189,332 | +0.05(+0.78%) |
Apr 14, 2011 | 6.060 | 6.185 | 5.992 | 6.176 | 1,454,802 | +0.04(+0.63%) |
Apr 13, 2011 | 6.272 | 6.282 | 6.050 | 6.137 | 1,866,087 | -0.06(-0.93%) |
Apr 12, 2011 | 6.301 | 6.349 | 6.127 | 6.195 | 2,216,210 | -0.19(-3.02%) |
Apr 11, 2011 | 6.504 | 6.562 | 6.311 | 6.388 | 1,329,638 | -0.09(-1.34%) |
Apr 08, 2011 | 6.600 | 6.639 | 6.456 | 6.475 | 1,339,877 | -0.05(-0.74%) |
Apr 07, 2011 | 6.658 | 6.687 | 6.485 | 6.523 | 1,612,448 | -0.12(-1.74%) |
Apr 06, 2011 | 6.658 | 6.687 | 6.542 | 6.639 | 1,342,924 | +0.07(+1.03%) |
Apr 05, 2011 | 6.436 | 6.726 | 6.436 | 6.571 | 1,829,288 | +0.18(+2.87%) |
Apr 04, 2011 | 6.571 | 6.586 | 6.349 | 6.388 | 1,305,162 | -0.14(-2.07%) |
Apr 01, 2011 | 6.581 | 6.649 | 6.504 | 6.523 | 1,728,194 | +0.02(+0.30%) |
Mar 31, 2011 | 6.581 | 6.649 | 6.378 | 6.504 | 2,115,341 | -0.06(-0.88%) |
Mar 30, 2011 | 6.706 | 6.716 | 6.523 | 6.562 | 2,263,848 | -0.12(-1.73%) |
Mar 29, 2011 | 6.552 | 6.745 | 6.552 | 6.678 | 1,619,525 | +0.10(+1.47%) |
Mar 28, 2011 | 6.716 | 6.784 | 6.562 | 6.581 | 1,124,514 | -0.09(-1.30%) |
Mar 25, 2011 | 6.842 | 6.842 | 6.658 | 6.668 | 1,768,937 | -0.11(-1.67%) |
Mar 24, 2011 | 6.716 | 6.842 | 6.639 | 6.781 | 1,822,249 | +0.11(+1.70%) |
Mar 23, 2011 | 6.639 | 6.687 | 6.513 | 6.668 | 1,507,664 | -0.01(-0.14%) |
Mar 22, 2011 | 6.620 | 6.697 | 6.562 | 6.678 | 1,609,976 | +0.06(+0.87%) |
Mar 21, 2011 | 6.581 | 6.620 | 6.446 | 6.620 | 1,408,063 | +0.29(+4.57%) |
Mar 18, 2011 | 6.330 | 6.388 | 6.103 | 6.330 | 2,346,804 | +0.07(+1.08%) |
Mar 17, 2011 | 6.311 | 6.441 | 6.253 | 6.263 | 2,546,610 | +0.10(+1.57%) |
Mar 16, 2011 | 6.340 | 6.407 | 6.079 | 6.166 | 2,459,231 | -0.22(-3.47%) |
Mar 15, 2011 | 6.330 | 6.460 | 6.214 | 6.388 | 1,533,190 | -0.13(-1.93%) |
Mar 14, 2011 | 6.427 | 6.591 | 6.417 | 6.513 | 1,600,803 | -0.01(-0.15%) |
Mar 11, 2011 | 6.475 | 6.610 | 6.417 | 6.523 | 1,486,106 | +0.04(+0.60%) |
Mar 10, 2011 | 6.629 | 6.658 | 6.465 | 6.485 | 2,645,301 | -0.24(-3.59%) |
Mar 09, 2011 | 6.996 | 7.006 | 6.716 | 6.726 | 1,929,127 | -0.26(-3.73%) |
Mar 08, 2011 | 6.977 | 7.102 | 6.842 | 6.986 | 1,073,209 | +0.00(+0.00%) |
Mar 07, 2011 | 7.170 | 7.208 | 6.784 | 6.986 | 1,602,515 | -0.17(-2.36%) |
Mar 04, 2011 | 7.295 | 7.314 | 7.092 | 7.155 | 1,153,508 | -0.16(-2.18%) |
Mar 03, 2011 | 7.160 | 7.324 | 7.131 | 7.314 | 1,717,403 | +0.23(+3.27%) |
Mar 02, 2011 | 6.948 | 7.141 | 6.919 | 7.083 | 1,472,058 | +0.15(+2.23%) |