Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.594 | 6.678 | 6.584 | 6.654 | 19,786,744 | +0.12(+1.88%) |
May 23, 2011 | 6.461 | 6.594 | 6.433 | 6.531 | 18,589,136 | -0.05(-0.80%) |
May 20, 2011 | 6.615 | 6.647 | 6.559 | 6.584 | 17,797,424 | -0.06(-0.95%) |
May 19, 2011 | 6.668 | 6.724 | 6.580 | 6.647 | 21,684,410 | +0.00(+0.05%) |
May 18, 2011 | 6.748 | 6.783 | 6.605 | 6.643 | 25,246,026 | -0.13(-1.97%) |
May 17, 2011 | 6.580 | 6.776 | 6.549 | 6.776 | 53,536,864 | +0.12(+1.79%) |
May 16, 2011 | 6.685 | 6.825 | 6.647 | 6.657 | 19,231,574 | -0.06(-0.84%) |
May 13, 2011 | 6.917 | 6.920 | 6.664 | 6.713 | 23,478,872 | -0.25(-3.62%) |
May 12, 2011 | 6.861 | 7.022 | 6.815 | 6.966 | 34,107,968 | +0.08(+1.17%) |
May 11, 2011 | 6.962 | 6.962 | 6.847 | 6.885 | 26,114,910 | -0.14(-2.04%) |
May 10, 2011 | 6.927 | 7.032 | 6.906 | 7.029 | 29,086,790 | +0.15(+2.14%) |
May 09, 2011 | 6.818 | 6.882 | 6.706 | 6.882 | 22,610,680 | +0.05(+0.77%) |
May 06, 2011 | 6.825 | 6.882 | 6.752 | 6.829 | 28,846,004 | +0.16(+2.42%) |
May 05, 2011 | 6.678 | 6.790 | 6.615 | 6.668 | 25,953,020 | -0.03(-0.42%) |
May 04, 2011 | 6.790 | 6.818 | 6.671 | 6.696 | 38,176,008 | -0.09(-1.39%) |
May 03, 2011 | 6.899 | 6.917 | 6.748 | 6.790 | 34,640,568 | -0.22(-3.20%) |
May 02, 2011 | 6.991 | 7.015 | 6.987 | 7.015 | 15,739,766 | -0.07(-1.04%) |
Apr 29, 2011 | 6.956 | 7.120 | 6.952 | 7.089 | 21,244,428 | +0.11(+1.56%) |
Apr 28, 2011 | 7.071 | 7.089 | 6.910 | 6.980 | 39,925,640 | -0.22(-3.07%) |
Apr 27, 2011 | 7.411 | 7.422 | 7.131 | 7.201 | 38,405,944 | -0.16(-2.14%) |
Apr 26, 2011 | 7.355 | 7.422 | 7.313 | 7.358 | 23,017,540 | +0.03(+0.38%) |
Apr 25, 2011 | 7.292 | 7.351 | 7.257 | 7.330 | 17,896,726 | +0.04(+0.58%) |
Apr 21, 2011 | 7.337 | 7.404 | 7.232 | 7.288 | 15,581,355 | -0.01(-0.19%) |
Apr 20, 2011 | 7.274 | 7.306 | 7.211 | 7.302 | 20,936,376 | +0.13(+1.86%) |
Apr 19, 2011 | 7.078 | 7.190 | 7.078 | 7.169 | 21,887,022 | +0.16(+2.30%) |
Apr 18, 2011 | 6.934 | 7.050 | 6.878 | 7.008 | 23,819,790 | -0.08(-1.09%) |
Apr 15, 2011 | 7.134 | 7.134 | 7.008 | 7.085 | 18,030,522 | +0.00(+0.00%) |
Apr 14, 2011 | 7.113 | 7.166 | 7.054 | 7.085 | 17,062,318 | -0.05(-0.69%) |
Apr 13, 2011 | 7.194 | 7.197 | 7.082 | 7.134 | 23,575,606 | -0.01(-0.20%) |
Apr 12, 2011 | 7.152 | 7.204 | 7.061 | 7.148 | 26,055,642 | -0.09(-1.21%) |
Apr 11, 2011 | 7.320 | 7.373 | 7.201 | 7.236 | 18,053,204 | -0.10(-1.34%) |
Apr 08, 2011 | 7.425 | 7.439 | 7.285 | 7.334 | 27,078,192 | -0.11(-1.46%) |
Apr 07, 2011 | 7.365 | 7.478 | 7.351 | 7.443 | 27,527,654 | +0.12(+1.68%) |
Apr 06, 2011 | 7.387 | 7.405 | 7.287 | 7.320 | 14,320,700 | -0.03(-0.39%) |
Apr 05, 2011 | 7.285 | 7.399 | 7.261 | 7.348 | 18,456,758 | +0.02(+0.24%) |
Apr 04, 2011 | 7.341 | 7.369 | 7.278 | 7.331 | 15,903,031 | -0.04(-0.48%) |
Apr 01, 2011 | 7.366 | 7.448 | 7.338 | 7.366 | 33,994,344 | +0.10(+1.35%) |
Mar 31, 2011 | 7.201 | 7.303 | 7.184 | 7.268 | 47,784,796 | +0.21(+2.93%) |
Mar 30, 2011 | 7.061 | 7.061 | 7.061 | 7.061 | 28,090,156 | +0.22(+3.23%) |
Mar 29, 2011 | 6.767 | 6.846 | 6.725 | 6.840 | 19,613,722 | +0.09(+1.30%) |
Mar 28, 2011 | 6.763 | 6.830 | 6.742 | 6.753 | 33,335,732 | -0.02(-0.26%) |
Mar 25, 2011 | 6.816 | 6.833 | 6.749 | 6.770 | 19,461,562 | -0.05(-0.72%) |
Mar 24, 2011 | 6.847 | 6.868 | 6.795 | 6.819 | 26,987,726 | +0.02(+0.31%) |
Mar 23, 2011 | 6.865 | 6.903 | 6.791 | 6.798 | 37,314,820 | -0.08(-1.12%) |
Mar 22, 2011 | 6.655 | 6.896 | 6.655 | 6.875 | 32,886,442 | +0.23(+3.48%) |
Mar 21, 2011 | 6.637 | 6.667 | 6.620 | 6.644 | 21,982,618 | +0.05(+0.74%) |
Mar 18, 2011 | 6.560 | 6.613 | 6.518 | 6.595 | 21,559,338 | +0.16(+2.45%) |
Mar 17, 2011 | 6.522 | 6.553 | 6.378 | 6.438 | 26,287,072 | -0.04(-0.59%) |
Mar 16, 2011 | 6.655 | 6.658 | 6.368 | 6.476 | 35,079,044 | -0.14(-2.17%) |
Mar 15, 2011 | 6.567 | 6.655 | 6.553 | 6.620 | 30,590,702 | +0.00(+0.05%) |
Mar 14, 2011 | 6.490 | 6.630 | 6.487 | 6.616 | 21,365,854 | +0.12(+1.89%) |
Mar 11, 2011 | 6.459 | 6.550 | 6.445 | 6.494 | 36,868,616 | -0.02(-0.32%) |
Mar 10, 2011 | 6.581 | 6.627 | 6.494 | 6.515 | 27,549,294 | -0.25(-3.73%) |
Mar 09, 2011 | 6.763 | 6.833 | 6.728 | 6.767 | 24,574,700 | +0.00(+0.00%) |
Mar 08, 2011 | 6.770 | 6.826 | 6.690 | 6.767 | 16,052,601 | -0.03(-0.41%) |
Mar 07, 2011 | 6.952 | 6.952 | 6.725 | 6.795 | 20,846,944 | -0.17(-2.46%) |
Mar 04, 2011 | 6.949 | 7.061 | 6.888 | 6.966 | 20,928,600 | +0.02(+0.35%) |
Mar 03, 2011 | 6.833 | 6.942 | 6.809 | 6.942 | 29,313,998 | +0.21(+3.07%) |
Mar 02, 2011 | 6.735 | 6.823 | 6.700 | 6.735 | 22,619,188 | -0.02(-0.27%) |