Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 6.328 | 6.328 | 6.219 | 6.304 | 242,424 | -0.01(-0.13%) |
Apr 28, 2011 | 6.385 | 6.385 | 6.284 | 6.312 | 309,875 | -0.09(-1.45%) |
Apr 27, 2011 | 6.364 | 6.405 | 6.320 | 6.405 | 210,670 | +0.02(+0.32%) |
Apr 26, 2011 | 6.364 | 6.417 | 6.332 | 6.385 | 277,406 | +0.01(+0.19%) |
Apr 25, 2011 | 6.385 | 6.397 | 6.352 | 6.373 | 200,931 | -0.04(-0.57%) |
Apr 21, 2011 | 6.336 | 6.413 | 6.332 | 6.409 | 294,580 | +0.05(+0.82%) |
Apr 20, 2011 | 6.340 | 6.389 | 6.336 | 6.356 | 175,604 | +0.04(+0.64%) |
Apr 19, 2011 | 6.280 | 6.344 | 6.268 | 6.316 | 168,442 | +0.03(+0.51%) |
Apr 18, 2011 | 6.219 | 6.284 | 6.219 | 6.284 | 142,276 | +0.04(+0.71%) |
Apr 15, 2011 | 6.236 | 6.268 | 6.228 | 6.240 | 147,182 | -0.01(-0.13%) |
Apr 14, 2011 | 6.179 | 6.248 | 6.179 | 6.248 | 172,213 | +0.06(+1.04%) |
Apr 13, 2011 | 6.155 | 6.211 | 6.155 | 6.183 | 159,773 | +0.02(+0.39%) |
Apr 12, 2011 | 6.144 | 6.168 | 6.104 | 6.159 | 150,557 | -0.01(-0.21%) |
Apr 11, 2011 | 6.164 | 6.192 | 6.152 | 6.172 | 144,754 | +0.00(+0.00%) |
Apr 08, 2011 | 6.100 | 6.180 | 6.093 | 6.172 | 176,741 | +0.06(+0.98%) |
Apr 07, 2011 | 6.052 | 6.112 | 6.052 | 6.112 | 127,710 | +0.04(+0.74%) |
Apr 06, 2011 | 6.000 | 6.068 | 6.000 | 6.067 | 132,585 | +0.08(+1.26%) |
Apr 05, 2011 | 5.883 | 5.992 | 5.883 | 5.992 | 161,516 | +0.08(+1.36%) |
Apr 04, 2011 | 5.976 | 5.980 | 5.912 | 5.912 | 281,509 | -0.05(-0.81%) |
Apr 01, 2011 | 5.968 | 5.999 | 5.948 | 5.960 | 191,752 | -0.02(-0.27%) |
Mar 31, 2011 | 6.036 | 6.036 | 5.968 | 5.976 | 254,023 | -0.04(-0.60%) |
Mar 30, 2011 | 6.000 | 6.035 | 5.968 | 6.012 | 207,177 | +0.05(+0.81%) |
Mar 29, 2011 | 6.016 | 6.052 | 5.956 | 5.964 | 218,447 | -0.06(-0.93%) |
Mar 28, 2011 | 6.120 | 6.132 | 6.016 | 6.020 | 206,650 | -0.08(-1.31%) |
Mar 25, 2011 | 6.172 | 6.172 | 6.100 | 6.100 | 172,427 | -0.06(-0.98%) |
Mar 24, 2011 | 6.184 | 6.204 | 6.132 | 6.160 | 135,829 | -0.04(-0.65%) |
Mar 23, 2011 | 6.116 | 6.200 | 6.068 | 6.200 | 152,084 | +0.08(+1.31%) |
Mar 22, 2011 | 5.988 | 6.120 | 5.952 | 6.120 | 217,956 | +0.11(+1.88%) |
Mar 21, 2011 | 6.176 | 6.180 | 5.984 | 6.007 | 710,285 | -0.16(-2.61%) |
Mar 18, 2011 | 6.248 | 6.248 | 6.168 | 6.168 | 73,219 | -0.06(-1.03%) |
Mar 17, 2011 | 6.240 | 6.284 | 6.212 | 6.232 | 87,765 | +0.01(+0.19%) |
Mar 16, 2011 | 6.248 | 6.300 | 6.201 | 6.220 | 154,647 | -0.06(-0.92%) |
Mar 15, 2011 | 6.280 | 6.300 | 6.232 | 6.278 | 147,903 | -0.01(-0.23%) |
Mar 14, 2011 | 6.352 | 6.352 | 6.280 | 6.292 | 106,678 | -0.06(-1.01%) |
Mar 11, 2011 | 6.336 | 6.360 | 6.280 | 6.356 | 140,130 | +0.03(+0.49%) |
Mar 10, 2011 | 6.377 | 6.381 | 6.317 | 6.325 | 158,849 | -0.08(-1.18%) |
Mar 09, 2011 | 6.313 | 6.405 | 6.170 | 6.401 | 410,150 | +0.12(+1.84%) |
Mar 08, 2011 | 6.357 | 6.357 | 6.285 | 6.285 | 153,355 | -0.09(-1.48%) |
Mar 07, 2011 | 6.341 | 6.401 | 6.325 | 6.380 | 117,921 | +0.03(+0.54%) |
Mar 04, 2011 | 6.373 | 6.373 | 6.302 | 6.345 | 105,146 | -0.03(-0.50%) |
Mar 03, 2011 | 6.393 | 6.409 | 6.321 | 6.377 | 220,209 | +0.00(+0.06%) |
Mar 02, 2011 | 6.401 | 6.505 | 6.369 | 6.373 | 271,962 | -0.06(-0.93%) |
Mar 01, 2011 | 6.345 | 6.433 | 6.333 | 6.433 | 255,877 | +0.08(+1.19%) |
Feb 28, 2011 | 6.361 | 6.361 | 6.322 | 6.357 | 183,078 | +0.06(+0.89%) |
Feb 25, 2011 | 6.333 | 6.349 | 6.277 | 6.301 | 151,207 | -0.04(-0.69%) |
Feb 24, 2011 | 6.397 | 6.413 | 6.297 | 6.345 | 208,906 | -0.04(-0.69%) |
Feb 23, 2011 | 6.289 | 6.413 | 6.210 | 6.389 | 370,000 | +0.08(+1.23%) |
Feb 22, 2011 | 6.313 | 6.317 | 6.246 | 6.312 | 238,039 | -0.01(-0.22%) |
Feb 18, 2011 | 6.353 | 6.369 | 6.321 | 6.325 | 184,437 | -0.01(-0.19%) |
Feb 17, 2011 | 6.369 | 6.397 | 6.337 | 6.337 | 185,853 | -0.06(-0.93%) |
Feb 16, 2011 | 6.361 | 6.397 | 6.336 | 6.397 | 107,275 | +0.03(+0.50%) |
Feb 15, 2011 | 6.381 | 6.385 | 6.341 | 6.365 | 136,353 | -0.03(-0.44%) |
Feb 14, 2011 | 6.473 | 6.473 | 6.365 | 6.393 | 117,292 | -0.06(-0.99%) |
Feb 11, 2011 | 6.353 | 6.473 | 6.329 | 6.457 | 170,488 | +0.11(+1.73%) |
Feb 10, 2011 | 6.351 | 6.375 | 6.327 | 6.347 | 169,485 | +0.00(+0.06%) |
Feb 09, 2011 | 6.391 | 6.399 | 6.339 | 6.343 | 275,266 | -0.05(-0.75%) |
Feb 08, 2011 | 6.395 | 6.403 | 6.371 | 6.391 | 274,546 | +0.01(+0.19%) |
Feb 07, 2011 | 6.367 | 6.466 | 6.331 | 6.379 | 335,777 | +0.01(+0.19%) |
Feb 04, 2011 | 6.514 | 6.514 | 6.335 | 6.367 | 599,407 | -0.13(-2.08%) |
Feb 03, 2011 | 6.304 | 6.820 | 6.284 | 6.502 | 1,165,983 | +0.18(+2.89%) |
Feb 02, 2011 | 6.272 | 6.335 | 6.272 | 6.319 | 137,441 | +0.04(+0.57%) |