Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 6.783 | 6.801 | 6.729 | 6.771 | 2,979,124 | +0.02(+0.24%) |
Mar 30, 2011 | 6.778 | 6.810 | 6.745 | 6.755 | 4,707,105 | +0.05(+0.77%) |
Mar 29, 2011 | 6.641 | 6.738 | 6.634 | 6.703 | 3,229,362 | +0.07(+1.05%) |
Mar 28, 2011 | 6.735 | 6.758 | 6.633 | 6.634 | 3,055,117 | -0.08(-1.13%) |
Mar 25, 2011 | 6.722 | 6.774 | 6.699 | 6.710 | 6,500,433 | +0.07(+0.98%) |
Mar 24, 2011 | 6.663 | 6.686 | 6.630 | 6.645 | 3,452,131 | +0.01(+0.15%) |
Mar 23, 2011 | 6.672 | 6.704 | 6.601 | 6.635 | 2,032,159 | -0.07(-0.97%) |
Mar 22, 2011 | 6.607 | 6.745 | 6.585 | 6.700 | 3,248,664 | +0.11(+1.64%) |
Mar 21, 2011 | 6.563 | 6.595 | 6.559 | 6.592 | 3,370,830 | +0.13(+2.03%) |
Mar 18, 2011 | 6.472 | 6.516 | 6.435 | 6.461 | 2,273,839 | +0.04(+0.58%) |
Mar 17, 2011 | 6.489 | 6.511 | 6.390 | 6.423 | 1,956,820 | +0.01(+0.10%) |
Mar 16, 2011 | 6.425 | 6.511 | 6.366 | 6.417 | 3,118,940 | -0.04(-0.55%) |
Mar 15, 2011 | 6.464 | 6.495 | 6.442 | 6.452 | 2,652,132 | -0.11(-1.75%) |
Mar 14, 2011 | 6.494 | 6.583 | 6.494 | 6.567 | 2,034,400 | +0.03(+0.49%) |
Mar 11, 2011 | 6.379 | 6.575 | 6.364 | 6.535 | 2,936,137 | +0.10(+1.59%) |
Mar 10, 2011 | 6.473 | 6.473 | 6.366 | 6.432 | 2,736,800 | -0.07(-1.02%) |
Mar 09, 2011 | 6.541 | 6.569 | 6.468 | 6.498 | 2,059,120 | -0.06(-0.87%) |
Mar 08, 2011 | 6.581 | 6.584 | 6.514 | 6.556 | 1,881,635 | +0.00(+0.03%) |
Mar 07, 2011 | 6.633 | 6.648 | 6.509 | 6.553 | 2,252,958 | -0.07(-0.98%) |
Mar 04, 2011 | 6.630 | 6.655 | 6.572 | 6.618 | 1,461,253 | -0.00(-0.07%) |
Mar 03, 2011 | 6.611 | 6.651 | 6.550 | 6.623 | 1,747,282 | +0.01(+0.08%) |
Mar 02, 2011 | 6.585 | 6.634 | 6.572 | 6.617 | 2,030,924 | +0.02(+0.27%) |
Mar 01, 2011 | 6.595 | 6.635 | 6.569 | 6.600 | 2,579,760 | -0.00(-0.02%) |
Feb 28, 2011 | 6.537 | 6.608 | 6.537 | 6.601 | 2,026,097 | +0.10(+1.58%) |
Feb 25, 2011 | 6.449 | 6.525 | 6.429 | 6.498 | 2,506,508 | +0.11(+1.65%) |
Feb 24, 2011 | 6.408 | 6.451 | 6.369 | 6.392 | 2,607,248 | +0.02(+0.29%) |
Feb 23, 2011 | 6.362 | 6.407 | 6.344 | 6.374 | 3,326,644 | +0.01(+0.10%) |
Feb 22, 2011 | 6.400 | 6.408 | 6.330 | 6.367 | 3,162,844 | -0.06(-0.87%) |
Feb 18, 2011 | 6.419 | 6.438 | 6.396 | 6.423 | 1,706,019 | +0.00(+0.00%) |
Feb 17, 2011 | 6.435 | 6.435 | 6.400 | 6.423 | 1,662,714 | +0.00(+0.02%) |
Feb 16, 2011 | 6.431 | 6.449 | 6.412 | 6.422 | 1,261,725 | +0.01(+0.21%) |
Feb 15, 2011 | 6.406 | 6.435 | 6.385 | 6.409 | 1,581,703 | -0.01(-0.09%) |
Feb 14, 2011 | 6.396 | 6.453 | 6.396 | 6.414 | 1,974,742 | -0.04(-0.55%) |
Feb 11, 2011 | 6.327 | 6.460 | 6.286 | 6.450 | 2,429,254 | +0.19(+3.03%) |
Feb 10, 2011 | 6.257 | 6.263 | 6.211 | 6.260 | 2,808,708 | -0.01(-0.17%) |
Feb 09, 2011 | 6.290 | 6.301 | 6.252 | 6.271 | 1,908,063 | +0.01(+0.10%) |
Feb 08, 2011 | 6.319 | 6.326 | 6.243 | 6.264 | 2,662,287 | -0.04(-0.62%) |
Feb 07, 2011 | 6.324 | 6.324 | 6.281 | 6.303 | 1,234,245 | +0.00(+0.05%) |
Feb 04, 2011 | 6.339 | 6.369 | 6.250 | 6.300 | 2,064,463 | +0.01(+0.12%) |
Feb 03, 2011 | 6.399 | 6.405 | 6.230 | 6.293 | 4,175,176 | -0.12(-1.87%) |
Feb 02, 2011 | 6.424 | 6.478 | 6.386 | 6.413 | 6,459,600 | +0.00(+0.02%) |
Feb 01, 2011 | 6.303 | 6.417 | 6.303 | 6.412 | 2,738,493 | +0.14(+2.16%) |
Jan 31, 2011 | 6.233 | 6.310 | 6.206 | 6.276 | 3,084,001 | +0.06(+0.96%) |
Jan 28, 2011 | 6.245 | 6.269 | 6.185 | 6.217 | 2,986,674 | -0.04(-0.61%) |
Jan 27, 2011 | 6.197 | 6.260 | 6.190 | 6.255 | 2,389,533 | +0.06(+0.96%) |
Jan 26, 2011 | 6.129 | 6.231 | 6.104 | 6.195 | 2,174,318 | +0.09(+1.49%) |
Jan 25, 2011 | 6.115 | 6.138 | 6.059 | 6.104 | 2,240,970 | -0.03(-0.48%) |
Jan 24, 2011 | 6.067 | 6.139 | 6.039 | 6.133 | 1,580,824 | +0.07(+1.11%) |
Jan 21, 2011 | 6.036 | 6.118 | 6.027 | 6.066 | 2,597,879 | +0.07(+1.23%) |
Jan 20, 2011 | 6.000 | 6.017 | 5.949 | 5.993 | 2,459,572 | -0.04(-0.70%) |
Jan 19, 2011 | 6.102 | 6.102 | 6.014 | 6.035 | 1,416,309 | -0.06(-1.00%) |
Jan 18, 2011 | 6.113 | 6.144 | 6.072 | 6.095 | 1,361,575 | -0.02(-0.39%) |
Jan 14, 2011 | 6.055 | 6.147 | 6.001 | 6.119 | 2,211,309 | +0.07(+1.15%) |
Jan 13, 2011 | 6.061 | 6.078 | 6.007 | 6.050 | 1,261,524 | -0.01(-0.16%) |
Jan 12, 2011 | 6.096 | 6.108 | 6.043 | 6.060 | 1,436,673 | -0.01(-0.09%) |
Jan 11, 2011 | 6.000 | 6.089 | 5.987 | 6.065 | 2,164,007 | +0.10(+1.69%) |
Jan 10, 2011 | 5.986 | 6.035 | 5.898 | 5.964 | 3,761,438 | -0.04(-0.60%) |
Jan 07, 2011 | 5.975 | 6.011 | 5.947 | 6.000 | 2,134,115 | +0.05(+0.76%) |
Jan 06, 2011 | 6.021 | 6.034 | 5.911 | 5.955 | 2,513,457 | -0.05(-0.85%) |
Jan 05, 2011 | 6.048 | 6.086 | 6.002 | 6.006 | 2,632,940 | -0.05(-0.75%) |
Jan 04, 2011 | 6.165 | 6.190 | 6.025 | 6.051 | 2,443,611 | -0.07(-1.22%) |