Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.127 | 7.158 | 7.000 | 7.030 | 3,111,630 | -0.09(-1.28%) |
May 23, 2011 | 7.144 | 7.224 | 7.097 | 7.121 | 6,371,961 | -0.14(-1.97%) |
May 20, 2011 | 7.063 | 7.293 | 7.063 | 7.265 | 7,592,393 | +0.18(+2.60%) |
May 19, 2011 | 6.988 | 7.126 | 6.970 | 7.081 | 3,210,138 | +0.11(+1.54%) |
May 18, 2011 | 6.909 | 6.994 | 6.909 | 6.974 | 2,769,251 | +0.06(+0.94%) |
May 17, 2011 | 6.911 | 6.958 | 6.847 | 6.909 | 2,032,503 | +0.00(+0.06%) |
May 16, 2011 | 6.978 | 7.041 | 6.897 | 6.905 | 4,388,650 | -0.09(-1.27%) |
May 13, 2011 | 7.166 | 7.166 | 6.905 | 6.994 | 9,911,412 | -0.19(-2.67%) |
May 12, 2011 | 7.154 | 7.224 | 7.117 | 7.186 | 2,275,681 | +0.01(+0.17%) |
May 11, 2011 | 7.269 | 7.271 | 7.117 | 7.174 | 3,858,615 | -0.08(-1.09%) |
May 10, 2011 | 7.172 | 7.317 | 7.148 | 7.253 | 3,732,516 | +0.13(+1.84%) |
May 09, 2011 | 7.162 | 7.192 | 7.113 | 7.121 | 2,596,098 | -0.04(-0.54%) |
May 06, 2011 | 7.196 | 7.283 | 7.131 | 7.160 | 3,878,974 | +0.03(+0.37%) |
May 05, 2011 | 7.091 | 7.204 | 7.091 | 7.133 | 2,267,163 | +0.02(+0.31%) |
May 04, 2011 | 7.247 | 7.293 | 7.083 | 7.111 | 5,392,123 | -0.13(-1.79%) |
May 03, 2011 | 7.344 | 7.390 | 7.220 | 7.241 | 5,989,863 | -0.12(-1.67%) |
May 02, 2011 | 7.366 | 7.461 | 7.279 | 7.364 | 8,385,417 | +0.07(+0.94%) |
Apr 29, 2011 | 7.087 | 7.453 | 7.071 | 7.295 | 14,301,602 | +0.22(+3.17%) |
Apr 28, 2011 | 6.972 | 7.089 | 6.923 | 7.071 | 8,102,253 | +0.10(+1.45%) |
Apr 27, 2011 | 6.903 | 7.059 | 6.875 | 6.970 | 8,686,173 | +0.15(+2.25%) |
Apr 26, 2011 | 6.669 | 6.984 | 6.669 | 6.816 | 13,418,569 | +0.38(+5.83%) |
Apr 25, 2011 | 6.499 | 6.552 | 6.422 | 6.441 | 2,680,568 | -0.04(-0.62%) |
Apr 21, 2011 | 6.509 | 6.523 | 6.461 | 6.481 | 1,837,328 | +0.04(+0.60%) |
Apr 20, 2011 | 6.463 | 6.481 | 6.371 | 6.443 | 3,393,151 | +0.05(+0.76%) |
Apr 19, 2011 | 6.457 | 6.463 | 6.386 | 6.394 | 3,944,248 | -0.02(-0.31%) |
Apr 18, 2011 | 6.275 | 6.453 | 6.263 | 6.414 | 7,231,511 | +0.10(+1.63%) |
Apr 15, 2011 | 6.164 | 6.338 | 6.138 | 6.311 | 5,226,069 | +0.14(+2.33%) |
Apr 14, 2011 | 6.131 | 6.192 | 6.083 | 6.168 | 7,092,033 | +0.01(+0.16%) |
Apr 13, 2011 | 6.186 | 6.222 | 6.105 | 6.158 | 3,340,707 | +0.00(+0.03%) |
Apr 12, 2011 | 6.182 | 6.218 | 6.123 | 6.156 | 1,775,529 | -0.05(-0.81%) |
Apr 11, 2011 | 6.257 | 6.309 | 6.152 | 6.206 | 2,023,964 | -0.05(-0.81%) |
Apr 08, 2011 | 6.301 | 6.307 | 6.188 | 6.257 | 2,425,772 | +0.00(+0.03%) |
Apr 07, 2011 | 6.333 | 6.356 | 6.226 | 6.255 | 2,109,102 | -0.08(-1.24%) |
Apr 06, 2011 | 6.303 | 6.346 | 6.275 | 6.333 | 4,567,891 | +0.07(+1.10%) |
Apr 05, 2011 | 6.271 | 6.293 | 6.218 | 6.265 | 3,750,054 | +0.01(+0.13%) |
Apr 04, 2011 | 6.255 | 6.295 | 6.210 | 6.257 | 1,192,148 | +0.00(+0.00%) |
Apr 01, 2011 | 6.311 | 6.311 | 6.210 | 6.257 | 3,384,236 | +0.01(+0.20%) |
Mar 31, 2011 | 6.241 | 6.281 | 6.241 | 6.244 | 1,738,607 | +0.00(+0.02%) |
Mar 30, 2011 | 6.214 | 6.285 | 6.214 | 6.243 | 3,488,337 | +0.03(+0.55%) |
Mar 29, 2011 | 6.107 | 6.239 | 6.065 | 6.208 | 4,516,531 | +0.11(+1.72%) |
Mar 28, 2011 | 6.138 | 6.148 | 6.099 | 6.103 | 3,744,262 | -0.04(-0.66%) |
Mar 25, 2011 | 6.081 | 6.200 | 6.053 | 6.144 | 4,139,596 | +0.08(+1.37%) |
Mar 24, 2011 | 6.045 | 6.071 | 6.014 | 6.061 | 5,371,512 | +0.06(+1.08%) |
Mar 23, 2011 | 5.905 | 6.014 | 5.859 | 5.996 | 4,098,116 | +0.07(+1.15%) |
Mar 22, 2011 | 5.962 | 5.972 | 5.899 | 5.928 | 2,736,507 | -0.03(-0.53%) |
Mar 21, 2011 | 5.946 | 5.988 | 5.915 | 5.960 | 3,214,806 | +0.07(+1.17%) |
Mar 18, 2011 | 5.877 | 5.921 | 5.845 | 5.891 | 3,213,791 | +0.07(+1.21%) |
Mar 17, 2011 | 5.925 | 5.925 | 5.778 | 5.820 | 6,041,511 | -0.03(-0.45%) |
Mar 16, 2011 | 5.954 | 6.000 | 5.786 | 5.847 | 8,615,548 | -0.14(-2.39%) |
Mar 15, 2011 | 5.931 | 6.032 | 5.915 | 5.990 | 6,662,327 | -0.06(-1.03%) |
Mar 14, 2011 | 6.043 | 6.067 | 5.954 | 6.053 | 4,610,831 | -0.04(-0.60%) |
Mar 11, 2011 | 6.047 | 6.099 | 6.010 | 6.089 | 2,233,320 | +0.01(+0.13%) |
Mar 10, 2011 | 6.144 | 6.150 | 6.051 | 6.081 | 4,241,668 | -0.10(-1.63%) |
Mar 09, 2011 | 6.152 | 6.190 | 6.117 | 6.182 | 3,124,515 | -0.00(-0.07%) |
Mar 08, 2011 | 6.232 | 6.249 | 6.180 | 6.186 | 5,818,250 | -0.05(-0.78%) |
Mar 07, 2011 | 6.370 | 6.370 | 6.154 | 6.234 | 5,987,854 | -0.13(-2.03%) |
Mar 04, 2011 | 6.386 | 6.432 | 6.326 | 6.364 | 5,244,404 | -0.05(-0.72%) |
Mar 03, 2011 | 6.348 | 6.436 | 6.317 | 6.410 | 4,422,077 | +0.11(+1.80%) |
Mar 02, 2011 | 6.121 | 6.305 | 6.089 | 6.297 | 5,062,529 | +0.13(+2.10%) |