Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.920 | 5.956 | 5.860 | 5.873 | 2,057,061 | -0.02(-0.28%) |
May 23, 2011 | 5.983 | 6.007 | 5.877 | 5.890 | 3,490,074 | -0.15(-2.54%) |
May 20, 2011 | 6.067 | 6.090 | 5.933 | 6.043 | 2,250,483 | -0.04(-0.60%) |
May 19, 2011 | 6.050 | 6.120 | 5.997 | 6.080 | 1,486,395 | +0.07(+1.11%) |
May 18, 2011 | 5.960 | 6.083 | 5.940 | 6.013 | 1,747,947 | +0.07(+1.23%) |
May 17, 2011 | 5.990 | 6.030 | 5.933 | 5.940 | 2,701,563 | -0.08(-1.33%) |
May 16, 2011 | 6.110 | 6.140 | 6.013 | 6.020 | 1,855,377 | -0.08(-1.37%) |
May 13, 2011 | 6.117 | 6.177 | 6.070 | 6.103 | 1,997,478 | +0.00(+0.05%) |
May 12, 2011 | 6.070 | 6.163 | 6.070 | 6.100 | 2,297,661 | +0.02(+0.27%) |
May 11, 2011 | 5.993 | 6.387 | 5.970 | 6.083 | 5,816,751 | +0.09(+1.45%) |
May 10, 2011 | 6.133 | 6.140 | 5.837 | 5.997 | 5,675,565 | -0.14(-2.33%) |
May 09, 2011 | 6.140 | 6.207 | 6.067 | 6.140 | 1,421,796 | +0.00(+0.05%) |
May 06, 2011 | 6.177 | 6.217 | 6.100 | 6.137 | 2,200,800 | +0.03(+0.49%) |
May 05, 2011 | 6.100 | 6.183 | 6.077 | 6.107 | 2,362,314 | -0.04(-0.60%) |
May 04, 2011 | 6.137 | 6.247 | 6.087 | 6.143 | 1,788,966 | +0.00(+0.05%) |
May 03, 2011 | 6.197 | 6.243 | 6.087 | 6.140 | 2,827,197 | -0.06(-1.02%) |
May 02, 2011 | 6.210 | 6.213 | 6.200 | 6.203 | 3,598,824 | -0.15(-2.31%) |
Apr 29, 2011 | 6.337 | 6.380 | 6.223 | 6.350 | 3,036,693 | +0.01(+0.16%) |
Apr 28, 2011 | 6.467 | 6.483 | 6.237 | 6.340 | 12,966,993 | -0.52(-7.54%) |
Apr 27, 2011 | 6.843 | 6.910 | 6.693 | 6.857 | 3,150,636 | +0.03(+0.49%) |
Apr 26, 2011 | 6.827 | 6.853 | 6.770 | 6.823 | 2,328,492 | +0.01(+0.15%) |
Apr 25, 2011 | 6.837 | 6.910 | 6.773 | 6.813 | 1,244,046 | -0.03(-0.44%) |
Apr 21, 2011 | 6.727 | 6.867 | 6.710 | 6.843 | 1,921,047 | +0.18(+2.65%) |
Apr 20, 2011 | 6.787 | 6.817 | 6.650 | 6.667 | 1,953,327 | -0.03(-0.50%) |
Apr 19, 2011 | 6.767 | 6.830 | 6.637 | 6.700 | 1,430,007 | -0.06(-0.94%) |
Apr 18, 2011 | 6.720 | 6.813 | 6.693 | 6.763 | 1,553,070 | -0.03(-0.44%) |
Apr 15, 2011 | 6.740 | 6.833 | 6.634 | 6.793 | 2,176,149 | +0.04(+0.54%) |
Apr 14, 2011 | 6.747 | 6.843 | 6.707 | 6.757 | 988,206 | -0.01(-0.20%) |
Apr 13, 2011 | 6.750 | 6.817 | 6.697 | 6.770 | 1,030,410 | +0.06(+0.94%) |
Apr 12, 2011 | 6.680 | 6.767 | 6.567 | 6.707 | 1,743,168 | -0.03(-0.49%) |
Apr 11, 2011 | 6.870 | 6.937 | 6.703 | 6.740 | 1,288,452 | -0.14(-2.03%) |
Apr 08, 2011 | 7.050 | 7.157 | 6.840 | 6.880 | 2,899,725 | -0.17(-2.37%) |
Apr 07, 2011 | 6.900 | 7.110 | 6.870 | 7.047 | 2,903,514 | +0.13(+1.88%) |
Apr 06, 2011 | 6.790 | 6.930 | 6.743 | 6.917 | 1,766,562 | +0.17(+2.57%) |
Apr 05, 2011 | 6.700 | 6.850 | 6.673 | 6.743 | 1,090,290 | +0.05(+0.70%) |
Apr 04, 2011 | 6.770 | 6.773 | 6.640 | 6.697 | 1,402,038 | -0.04(-0.64%) |
Apr 01, 2011 | 6.910 | 6.933 | 6.653 | 6.740 | 2,079,774 | -0.11(-1.56%) |
Mar 31, 2011 | 6.767 | 6.867 | 6.607 | 6.847 | 3,514,197 | +0.08(+1.18%) |
Mar 30, 2011 | 6.383 | 6.790 | 6.353 | 6.767 | 5,031,207 | +0.42(+6.62%) |
Mar 29, 2011 | 6.307 | 6.390 | 6.263 | 6.347 | 3,953,676 | +0.02(+0.37%) |
Mar 28, 2011 | 6.267 | 6.378 | 6.227 | 6.323 | 2,963,505 | +0.06(+0.90%) |
Mar 25, 2011 | 6.340 | 6.400 | 6.263 | 6.267 | 2,240,007 | -0.04(-0.63%) |
Mar 24, 2011 | 6.240 | 6.362 | 6.193 | 6.307 | 2,734,101 | +0.09(+1.45%) |
Mar 23, 2011 | 6.297 | 6.297 | 6.193 | 6.217 | 1,438,734 | -0.09(-1.43%) |
Mar 22, 2011 | 6.427 | 6.480 | 6.258 | 6.307 | 2,283,669 | -0.10(-1.61%) |
Mar 21, 2011 | 6.387 | 6.460 | 6.363 | 6.410 | 4,484,814 | +0.26(+4.17%) |
Mar 18, 2011 | 6.200 | 6.200 | 5.953 | 6.153 | 5,597,217 | -0.03(-0.49%) |
Mar 17, 2011 | 6.393 | 6.403 | 6.173 | 6.183 | 2,984,808 | -0.12(-1.90%) |
Mar 16, 2011 | 6.350 | 6.447 | 6.287 | 6.303 | 2,683,155 | -0.09(-1.41%) |
Mar 15, 2011 | 6.370 | 6.430 | 6.363 | 6.393 | 2,597,277 | -0.03(-0.47%) |
Mar 14, 2011 | 6.493 | 6.567 | 6.303 | 6.423 | 2,615,529 | -0.13(-1.93%) |
Mar 11, 2011 | 6.497 | 6.587 | 6.460 | 6.550 | 1,826,952 | -0.01(-0.10%) |
Mar 10, 2011 | 6.630 | 6.710 | 6.543 | 6.557 | 1,841,502 | -0.13(-1.99%) |
Mar 09, 2011 | 6.660 | 6.730 | 6.627 | 6.690 | 1,365,855 | +0.01(+0.10%) |
Mar 08, 2011 | 6.573 | 6.720 | 6.487 | 6.683 | 2,567,247 | +0.11(+1.67%) |
Mar 07, 2011 | 6.647 | 6.687 | 6.487 | 6.573 | 2,204,826 | -0.07(-1.00%) |
Mar 04, 2011 | 6.703 | 6.703 | 6.510 | 6.640 | 3,593,319 | -0.03(-0.45%) |
Mar 03, 2011 | 6.790 | 6.795 | 6.617 | 6.670 | 3,041,724 | -0.01(-0.10%) |
Mar 02, 2011 | 6.673 | 6.840 | 6.637 | 6.677 | 2,807,781 | -0.02(-0.35%) |