Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.095 | 6.172 | 6.056 | 6.075 | 1,939,248 | +0.01(+0.16%) |
May 23, 2011 | 6.124 | 6.157 | 6.056 | 6.066 | 1,286,955 | -0.17(-2.78%) |
May 20, 2011 | 6.355 | 6.432 | 6.191 | 6.239 | 2,052,674 | -0.15(-2.41%) |
May 19, 2011 | 6.577 | 6.577 | 6.374 | 6.394 | 1,718,818 | -0.06(-0.97%) |
May 18, 2011 | 6.432 | 6.587 | 6.365 | 6.456 | 2,070,341 | +0.06(+0.98%) |
May 17, 2011 | 6.442 | 6.461 | 6.288 | 6.394 | 1,969,418 | -0.11(-1.63%) |
May 16, 2011 | 6.538 | 6.587 | 6.480 | 6.500 | 2,674,202 | -0.05(-0.74%) |
May 13, 2011 | 6.654 | 6.693 | 6.538 | 6.548 | 1,407,481 | -0.12(-1.74%) |
May 12, 2011 | 6.548 | 6.750 | 6.500 | 6.664 | 2,432,732 | +0.08(+1.17%) |
May 11, 2011 | 6.538 | 6.644 | 6.461 | 6.587 | 1,836,623 | +0.03(+0.44%) |
May 10, 2011 | 6.519 | 6.635 | 6.471 | 6.558 | 1,452,157 | +0.05(+0.74%) |
May 09, 2011 | 6.355 | 6.529 | 6.317 | 6.509 | 1,125,290 | +0.13(+2.04%) |
May 06, 2011 | 6.394 | 6.606 | 6.336 | 6.379 | 1,717,986 | +0.11(+1.77%) |
May 05, 2011 | 6.201 | 6.519 | 6.182 | 6.268 | 1,609,089 | +0.01(+0.15%) |
May 04, 2011 | 6.249 | 6.345 | 6.104 | 6.259 | 1,462,542 | +0.03(+0.46%) |
May 03, 2011 | 6.384 | 6.394 | 6.124 | 6.230 | 2,806,909 | -0.14(-2.27%) |
May 02, 2011 | 6.413 | 6.519 | 6.365 | 6.374 | 2,691,276 | -0.09(-1.34%) |
Apr 29, 2011 | 6.384 | 6.635 | 6.317 | 6.461 | 3,457,247 | -0.04(-0.59%) |
Apr 28, 2011 | 6.442 | 6.509 | 6.326 | 6.500 | 1,663,884 | +0.01(+0.15%) |
Apr 27, 2011 | 6.461 | 6.548 | 6.394 | 6.490 | 1,172,869 | +0.00(+0.00%) |
Apr 26, 2011 | 6.297 | 6.490 | 6.249 | 6.490 | 1,368,601 | +0.23(+3.70%) |
Apr 25, 2011 | 6.317 | 6.355 | 6.239 | 6.259 | 726,015 | -0.02(-0.31%) |
Apr 21, 2011 | 6.480 | 6.480 | 6.230 | 6.278 | 1,273,508 | -0.10(-1.51%) |
Apr 20, 2011 | 6.239 | 6.384 | 6.201 | 6.374 | 1,391,227 | +0.28(+4.59%) |
Apr 19, 2011 | 6.056 | 6.114 | 5.960 | 6.095 | 1,070,628 | +0.06(+0.96%) |
Apr 18, 2011 | 6.133 | 6.143 | 5.989 | 6.037 | 1,543,711 | -0.18(-2.95%) |
Apr 15, 2011 | 5.998 | 6.230 | 5.998 | 6.220 | 1,190,075 | +0.05(+0.78%) |
Apr 14, 2011 | 6.056 | 6.182 | 5.989 | 6.172 | 1,455,711 | +0.04(+0.63%) |
Apr 13, 2011 | 6.268 | 6.278 | 6.046 | 6.133 | 1,867,253 | -0.06(-0.93%) |
Apr 12, 2011 | 6.297 | 6.345 | 6.124 | 6.191 | 2,217,595 | -0.19(-3.02%) |
Apr 11, 2011 | 6.500 | 6.558 | 6.307 | 6.384 | 1,330,469 | -0.09(-1.34%) |
Apr 08, 2011 | 6.596 | 6.635 | 6.452 | 6.471 | 1,340,714 | -0.05(-0.74%) |
Apr 07, 2011 | 6.654 | 6.683 | 6.480 | 6.519 | 1,613,455 | -0.12(-1.74%) |
Apr 06, 2011 | 6.654 | 6.683 | 6.538 | 6.635 | 1,343,763 | +0.07(+1.03%) |
Apr 05, 2011 | 6.432 | 6.722 | 6.432 | 6.567 | 1,830,431 | +0.18(+2.87%) |
Apr 04, 2011 | 6.567 | 6.582 | 6.345 | 6.384 | 1,305,978 | -0.14(-2.07%) |
Apr 01, 2011 | 6.577 | 6.644 | 6.500 | 6.519 | 1,729,274 | +0.02(+0.30%) |
Mar 31, 2011 | 6.577 | 6.644 | 6.374 | 6.500 | 2,116,663 | -0.06(-0.88%) |
Mar 30, 2011 | 6.702 | 6.712 | 6.519 | 6.558 | 2,265,263 | -0.12(-1.73%) |
Mar 29, 2011 | 6.548 | 6.741 | 6.548 | 6.673 | 1,620,537 | +0.10(+1.47%) |
Mar 28, 2011 | 6.712 | 6.779 | 6.558 | 6.577 | 1,125,216 | -0.09(-1.30%) |
Mar 25, 2011 | 6.837 | 6.837 | 6.654 | 6.664 | 1,770,042 | -0.11(-1.67%) |
Mar 24, 2011 | 6.712 | 6.837 | 6.635 | 6.777 | 1,823,388 | +0.11(+1.70%) |
Mar 23, 2011 | 6.635 | 6.683 | 6.509 | 6.664 | 1,508,606 | -0.01(-0.14%) |
Mar 22, 2011 | 6.615 | 6.693 | 6.558 | 6.673 | 1,610,982 | +0.06(+0.87%) |
Mar 21, 2011 | 6.577 | 6.615 | 6.442 | 6.615 | 1,408,943 | +0.29(+4.57%) |
Mar 18, 2011 | 6.326 | 6.384 | 6.100 | 6.326 | 2,348,271 | +0.07(+1.08%) |
Mar 17, 2011 | 6.307 | 6.437 | 6.249 | 6.259 | 2,548,202 | +0.10(+1.56%) |
Mar 16, 2011 | 6.336 | 6.403 | 6.075 | 6.162 | 2,460,768 | -0.22(-3.47%) |
Mar 15, 2011 | 6.326 | 6.456 | 6.210 | 6.384 | 1,534,148 | -0.13(-1.93%) |
Mar 14, 2011 | 6.423 | 6.587 | 6.413 | 6.509 | 1,601,803 | -0.01(-0.15%) |
Mar 11, 2011 | 6.471 | 6.606 | 6.413 | 6.519 | 1,487,035 | +0.04(+0.60%) |
Mar 10, 2011 | 6.625 | 6.654 | 6.461 | 6.480 | 2,646,954 | -0.24(-3.59%) |
Mar 09, 2011 | 6.992 | 7.001 | 6.712 | 6.722 | 1,930,333 | -0.26(-3.73%) |
Mar 08, 2011 | 6.972 | 7.098 | 6.837 | 6.982 | 1,073,879 | +0.00(+0.00%) |
Mar 07, 2011 | 7.165 | 7.204 | 6.779 | 6.982 | 1,603,516 | -0.17(-2.36%) |
Mar 04, 2011 | 7.291 | 7.310 | 7.088 | 7.151 | 1,154,229 | -0.16(-2.18%) |
Mar 03, 2011 | 7.155 | 7.319 | 7.127 | 7.310 | 1,718,476 | +0.23(+3.27%) |
Mar 02, 2011 | 6.943 | 7.136 | 6.914 | 7.078 | 1,472,978 | +0.15(+2.23%) |