Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.971 | 5.997 | 5.801 | 5.978 | 6,601,077 | -0.20(-3.23%) |
Apr 28, 2011 | 6.273 | 6.273 | 6.170 | 6.178 | 4,708,507 | -0.21(-3.35%) |
Apr 27, 2011 | 6.296 | 6.425 | 6.251 | 6.392 | 3,804,347 | -0.01(-0.23%) |
Apr 26, 2011 | 6.377 | 6.480 | 6.355 | 6.406 | 6,103,681 | +0.03(+0.46%) |
Apr 25, 2011 | 6.399 | 6.428 | 6.369 | 6.377 | 2,950,900 | +0.01(+0.12%) |
Apr 21, 2011 | 6.355 | 6.406 | 6.303 | 6.369 | 2,899,926 | +0.03(+0.47%) |
Apr 20, 2011 | 6.406 | 6.421 | 6.303 | 6.340 | 6,750,894 | -0.01(-0.12%) |
Apr 19, 2011 | 6.273 | 6.355 | 6.266 | 6.347 | 1,771,647 | +0.14(+2.26%) |
Apr 18, 2011 | 6.310 | 6.347 | 6.111 | 6.207 | 4,549,820 | -0.19(-3.00%) |
Apr 15, 2011 | 6.436 | 6.480 | 6.392 | 6.399 | 1,600,154 | -0.10(-1.48%) |
Apr 14, 2011 | 6.428 | 6.511 | 6.392 | 6.495 | 1,911,113 | +0.01(+0.11%) |
Apr 13, 2011 | 6.443 | 6.547 | 6.443 | 6.488 | 1,937,810 | +0.16(+2.57%) |
Apr 12, 2011 | 6.451 | 6.451 | 6.296 | 6.325 | 4,279,212 | -0.18(-2.83%) |
Apr 11, 2011 | 6.591 | 6.665 | 6.510 | 6.510 | 2,836,714 | -0.07(-1.01%) |
Apr 08, 2011 | 6.598 | 6.620 | 6.517 | 6.576 | 2,755,707 | +0.06(+0.91%) |
Apr 07, 2011 | 6.539 | 6.606 | 6.510 | 6.517 | 2,671,444 | -0.08(-1.23%) |
Apr 06, 2011 | 6.547 | 6.606 | 6.524 | 6.598 | 2,505,491 | +0.11(+1.71%) |
Apr 05, 2011 | 6.377 | 6.539 | 6.377 | 6.488 | 2,154,506 | +0.08(+1.27%) |
Apr 04, 2011 | 6.399 | 6.421 | 6.373 | 6.406 | 1,468,100 | +0.01(+0.12%) |
Apr 01, 2011 | 6.384 | 6.436 | 6.325 | 6.399 | 4,321,591 | -0.08(-1.25%) |
Mar 31, 2011 | 6.561 | 6.665 | 6.465 | 6.480 | 7,784,929 | +0.28(+4.52%) |
Mar 30, 2011 | 6.200 | 6.200 | 6.200 | 6.200 | 2,309,777 | -0.02(-0.36%) |
Mar 29, 2011 | 6.214 | 6.237 | 6.178 | 6.222 | 2,056,917 | +0.02(+0.36%) |
Mar 28, 2011 | 6.244 | 6.244 | 6.163 | 6.200 | 1,780,604 | -0.08(-1.29%) |
Mar 25, 2011 | 6.318 | 6.318 | 6.266 | 6.281 | 1,527,385 | -0.05(-0.82%) |
Mar 24, 2011 | 6.296 | 6.355 | 6.251 | 6.333 | 3,422,415 | +0.08(+1.30%) |
Mar 23, 2011 | 6.251 | 6.288 | 6.200 | 6.251 | 1,941,928 | -0.02(-0.35%) |
Mar 22, 2011 | 6.318 | 6.318 | 6.244 | 6.273 | 1,206,638 | -0.07(-1.05%) |
Mar 21, 2011 | 6.347 | 6.362 | 6.325 | 6.340 | 1,761,020 | +0.03(+0.47%) |
Mar 18, 2011 | 6.340 | 6.355 | 6.273 | 6.310 | 2,944,825 | +0.05(+0.83%) |
Mar 17, 2011 | 6.185 | 6.281 | 6.185 | 6.259 | 3,116,958 | +0.24(+3.92%) |
Mar 16, 2011 | 6.207 | 6.237 | 6.008 | 6.023 | 3,981,179 | -0.24(-3.89%) |
Mar 15, 2011 | 6.259 | 6.303 | 6.251 | 6.266 | 4,819,125 | -0.29(-4.39%) |
Mar 14, 2011 | 6.451 | 6.650 | 6.436 | 6.554 | 5,982,389 | -0.08(-1.22%) |
Mar 11, 2011 | 6.554 | 6.669 | 6.495 | 6.635 | 2,568,547 | +0.08(+1.24%) |
Mar 10, 2011 | 6.657 | 6.672 | 6.539 | 6.554 | 4,268,887 | -0.21(-3.06%) |
Mar 09, 2011 | 6.775 | 6.820 | 6.716 | 6.761 | 2,343,843 | -0.05(-0.76%) |
Mar 08, 2011 | 6.842 | 6.849 | 6.761 | 6.812 | 2,767,657 | +0.17(+2.56%) |
Mar 07, 2011 | 6.827 | 6.834 | 6.635 | 6.643 | 3,429,321 | -0.16(-2.39%) |
Mar 04, 2011 | 6.849 | 6.857 | 6.750 | 6.805 | 2,391,948 | -0.04(-0.65%) |
Mar 03, 2011 | 6.790 | 6.879 | 6.790 | 6.849 | 2,537,878 | +0.16(+2.43%) |
Mar 02, 2011 | 6.591 | 6.742 | 6.576 | 6.687 | 4,498,604 | +0.05(+0.78%) |
Mar 01, 2011 | 6.687 | 6.709 | 6.613 | 6.635 | 3,046,857 | +0.01(+0.11%) |
Feb 28, 2011 | 6.628 | 6.687 | 6.606 | 6.628 | 4,545,604 | +0.00(+0.00%) |
Feb 25, 2011 | 6.591 | 6.650 | 6.554 | 6.628 | 3,596,573 | +0.13(+2.05%) |
Feb 24, 2011 | 6.510 | 6.569 | 6.443 | 6.495 | 3,384,476 | +0.06(+0.92%) |
Feb 23, 2011 | 6.510 | 6.510 | 6.333 | 6.436 | 4,866,912 | -0.10(-1.58%) |
Feb 22, 2011 | 6.583 | 6.679 | 6.495 | 6.539 | 6,669,525 | -0.32(-4.73%) |
Feb 18, 2011 | 6.849 | 6.893 | 6.820 | 6.864 | 6,816,171 | -0.01(-0.11%) |
Feb 17, 2011 | 6.724 | 7.048 | 6.724 | 6.871 | 5,384,154 | +0.13(+1.86%) |
Feb 16, 2011 | 6.798 | 6.798 | 6.724 | 6.746 | 2,264,150 | +0.01(+0.11%) |
Feb 15, 2011 | 6.731 | 6.768 | 6.650 | 6.738 | 4,045,572 | +0.01(+0.22%) |
Feb 14, 2011 | 6.753 | 6.790 | 6.687 | 6.724 | 3,088,472 | -0.07(-0.98%) |
Feb 11, 2011 | 6.738 | 7.048 | 6.657 | 6.790 | 4,359,044 | -0.07(-1.08%) |
Feb 10, 2011 | 6.849 | 6.886 | 6.757 | 6.864 | 5,452,825 | -0.09(-1.27%) |
Feb 09, 2011 | 7.107 | 7.130 | 6.923 | 6.952 | 4,376,336 | -0.28(-3.88%) |
Feb 08, 2011 | 7.307 | 7.307 | 7.152 | 7.233 | 4,482,018 | -0.20(-2.68%) |
Feb 07, 2011 | 7.417 | 7.521 | 7.388 | 7.432 | 3,830,491 | +0.04(+0.50%) |
Feb 04, 2011 | 7.240 | 7.403 | 7.196 | 7.395 | 4,696,173 | +0.17(+2.35%) |
Feb 03, 2011 | 7.196 | 7.262 | 7.159 | 7.226 | 1,537,725 | -0.01(-0.10%) |
Feb 02, 2011 | 7.211 | 7.344 | 7.211 | 7.233 | 3,480,688 | -0.01(-0.20%) |