Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.114 | 6.191 | 6.075 | 6.094 | 1,933,268 | +0.01(+0.16%) |
May 23, 2011 | 6.143 | 6.176 | 6.075 | 6.085 | 1,282,987 | -0.17(-2.78%) |
May 20, 2011 | 6.375 | 6.452 | 6.210 | 6.259 | 2,046,345 | -0.15(-2.41%) |
May 19, 2011 | 6.597 | 6.597 | 6.394 | 6.413 | 1,713,519 | -0.06(-0.97%) |
May 18, 2011 | 6.452 | 6.607 | 6.384 | 6.476 | 2,063,957 | +0.06(+0.98%) |
May 17, 2011 | 6.462 | 6.481 | 6.307 | 6.413 | 1,963,346 | -0.11(-1.63%) |
May 16, 2011 | 6.559 | 6.607 | 6.500 | 6.520 | 2,665,957 | -0.05(-0.74%) |
May 13, 2011 | 6.675 | 6.713 | 6.559 | 6.568 | 1,403,141 | -0.12(-1.74%) |
May 12, 2011 | 6.568 | 6.771 | 6.520 | 6.684 | 2,425,231 | +0.08(+1.17%) |
May 11, 2011 | 6.559 | 6.665 | 6.481 | 6.607 | 1,830,960 | +0.03(+0.44%) |
May 10, 2011 | 6.539 | 6.655 | 6.491 | 6.578 | 1,447,679 | +0.05(+0.74%) |
May 09, 2011 | 6.375 | 6.549 | 6.336 | 6.530 | 1,121,820 | +0.13(+2.04%) |
May 06, 2011 | 6.413 | 6.626 | 6.355 | 6.399 | 1,712,688 | +0.11(+1.77%) |
May 05, 2011 | 6.220 | 6.539 | 6.201 | 6.288 | 1,604,127 | +0.01(+0.15%) |
May 04, 2011 | 6.268 | 6.365 | 6.123 | 6.278 | 1,458,032 | +0.03(+0.46%) |
May 03, 2011 | 6.404 | 6.413 | 6.143 | 6.249 | 2,798,254 | -0.15(-2.27%) |
May 02, 2011 | 6.433 | 6.539 | 6.384 | 6.394 | 2,682,978 | -0.09(-1.34%) |
Apr 29, 2011 | 6.404 | 6.655 | 6.336 | 6.481 | 3,446,587 | -0.04(-0.59%) |
Apr 28, 2011 | 6.462 | 6.530 | 6.346 | 6.520 | 1,658,754 | +0.01(+0.15%) |
Apr 27, 2011 | 6.481 | 6.568 | 6.413 | 6.510 | 1,169,253 | +0.00(+0.00%) |
Apr 26, 2011 | 6.317 | 6.510 | 6.268 | 6.510 | 1,364,381 | +0.23(+3.70%) |
Apr 25, 2011 | 6.336 | 6.375 | 6.259 | 6.278 | 723,777 | -0.02(-0.31%) |
Apr 21, 2011 | 6.500 | 6.500 | 6.249 | 6.297 | 1,269,581 | -0.10(-1.51%) |
Apr 20, 2011 | 6.259 | 6.404 | 6.220 | 6.394 | 1,386,937 | +0.28(+4.59%) |
Apr 19, 2011 | 6.075 | 6.133 | 5.978 | 6.114 | 1,067,326 | +0.06(+0.96%) |
Apr 18, 2011 | 6.152 | 6.162 | 6.007 | 6.056 | 1,538,952 | -0.18(-2.95%) |
Apr 15, 2011 | 6.017 | 6.249 | 6.017 | 6.239 | 1,186,406 | +0.05(+0.78%) |
Apr 14, 2011 | 6.075 | 6.201 | 6.007 | 6.191 | 1,451,223 | +0.04(+0.63%) |
Apr 13, 2011 | 6.288 | 6.297 | 6.065 | 6.152 | 1,861,496 | -0.06(-0.93%) |
Apr 12, 2011 | 6.317 | 6.365 | 6.143 | 6.210 | 2,210,757 | -0.19(-3.02%) |
Apr 11, 2011 | 6.520 | 6.578 | 6.326 | 6.404 | 1,326,367 | -0.09(-1.34%) |
Apr 08, 2011 | 6.617 | 6.655 | 6.471 | 6.491 | 1,336,580 | -0.05(-0.74%) |
Apr 07, 2011 | 6.675 | 6.704 | 6.500 | 6.539 | 1,608,481 | -0.12(-1.74%) |
Apr 06, 2011 | 6.675 | 6.704 | 6.559 | 6.655 | 1,339,620 | +0.07(+1.03%) |
Apr 05, 2011 | 6.452 | 6.742 | 6.452 | 6.588 | 1,824,787 | +0.18(+2.87%) |
Apr 04, 2011 | 6.588 | 6.602 | 6.365 | 6.404 | 1,301,951 | -0.14(-2.07%) |
Apr 01, 2011 | 6.597 | 6.665 | 6.520 | 6.539 | 1,723,942 | +0.02(+0.30%) |
Mar 31, 2011 | 6.597 | 6.665 | 6.394 | 6.520 | 2,110,137 | -0.06(-0.88%) |
Mar 30, 2011 | 6.723 | 6.733 | 6.539 | 6.578 | 2,258,279 | -0.12(-1.73%) |
Mar 29, 2011 | 6.568 | 6.762 | 6.568 | 6.694 | 1,615,540 | +0.10(+1.47%) |
Mar 28, 2011 | 6.733 | 6.800 | 6.578 | 6.597 | 1,121,747 | -0.09(-1.30%) |
Mar 25, 2011 | 6.858 | 6.858 | 6.675 | 6.684 | 1,764,585 | -0.11(-1.67%) |
Mar 24, 2011 | 6.733 | 6.858 | 6.655 | 6.798 | 1,817,766 | +0.11(+1.70%) |
Mar 23, 2011 | 6.655 | 6.704 | 6.530 | 6.684 | 1,503,954 | -0.01(-0.14%) |
Mar 22, 2011 | 6.636 | 6.713 | 6.578 | 6.694 | 1,606,015 | +0.06(+0.87%) |
Mar 21, 2011 | 6.597 | 6.636 | 6.462 | 6.636 | 1,404,599 | +0.29(+4.57%) |
Mar 18, 2011 | 6.346 | 6.404 | 6.118 | 6.346 | 2,341,031 | +0.07(+1.08%) |
Mar 17, 2011 | 6.326 | 6.457 | 6.268 | 6.278 | 2,540,345 | +0.10(+1.56%) |
Mar 16, 2011 | 6.355 | 6.423 | 6.094 | 6.181 | 2,453,181 | -0.22(-3.47%) |
Mar 15, 2011 | 6.346 | 6.476 | 6.230 | 6.404 | 1,529,418 | -0.13(-1.93%) |
Mar 14, 2011 | 6.442 | 6.607 | 6.433 | 6.530 | 1,596,864 | -0.01(-0.15%) |
Mar 11, 2011 | 6.491 | 6.626 | 6.433 | 6.539 | 1,482,450 | +0.04(+0.60%) |
Mar 10, 2011 | 6.646 | 6.675 | 6.481 | 6.500 | 2,638,793 | -0.24(-3.59%) |
Mar 09, 2011 | 7.013 | 7.023 | 6.733 | 6.742 | 1,924,381 | -0.26(-3.73%) |
Mar 08, 2011 | 6.994 | 7.120 | 6.858 | 7.004 | 1,070,568 | +0.00(+0.00%) |
Mar 07, 2011 | 7.187 | 7.226 | 6.800 | 7.004 | 1,598,572 | -0.17(-2.36%) |
Mar 04, 2011 | 7.313 | 7.332 | 7.110 | 7.173 | 1,150,670 | -0.16(-2.18%) |
Mar 03, 2011 | 7.178 | 7.342 | 7.149 | 7.332 | 1,713,177 | +0.23(+3.27%) |
Mar 02, 2011 | 6.965 | 7.158 | 6.936 | 7.100 | 1,468,436 | +0.15(+2.23%) |