Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 6.070 | 6.200 | 5.940 | 6.080 | 124,458 | +0.02(+0.33%) |
Apr 28, 2011 | 6.020 | 6.090 | 5.650 | 6.060 | 146,839 | +0.01(+0.17%) |
Apr 27, 2011 | 5.900 | 6.120 | 5.830 | 6.050 | 61,758 | +0.13(+2.20%) |
Apr 26, 2011 | 5.890 | 5.980 | 5.510 | 5.920 | 172,542 | +0.05(+0.85%) |
Apr 25, 2011 | 6.050 | 6.170 | 5.790 | 5.870 | 125,078 | -0.13(-2.17%) |
Apr 21, 2011 | 5.850 | 6.110 | 5.730 | 6.000 | 142,502 | +0.24(+4.08%) |
Apr 20, 2011 | 5.750 | 5.900 | 5.670 | 5.765 | 143,837 | +0.14(+2.58%) |
Apr 19, 2011 | 5.820 | 5.830 | 5.580 | 5.620 | 111,926 | -0.15(-2.60%) |
Apr 18, 2011 | 5.780 | 5.870 | 5.750 | 5.770 | 80,222 | -0.15(-2.53%) |
Apr 15, 2011 | 5.420 | 6.060 | 5.420 | 5.920 | 248,855 | +0.47(+8.62%) |
Apr 14, 2011 | 5.470 | 5.600 | 5.357 | 5.450 | 222,700 | -0.10(-1.80%) |
Apr 13, 2011 | 5.790 | 5.940 | 5.500 | 5.550 | 169,159 | -0.21(-3.65%) |
Apr 12, 2011 | 5.950 | 6.040 | 5.730 | 5.760 | 163,665 | -0.23(-3.84%) |
Apr 11, 2011 | 6.110 | 6.200 | 5.940 | 5.990 | 74,956 | -0.15(-2.44%) |
Apr 08, 2011 | 6.490 | 6.490 | 6.080 | 6.140 | 102,301 | -0.28(-4.36%) |
Apr 07, 2011 | 6.360 | 6.700 | 6.210 | 6.420 | 223,164 | +0.22(+3.55%) |
Apr 06, 2011 | 6.390 | 6.460 | 6.020 | 6.200 | 155,725 | -0.17(-2.67%) |
Apr 05, 2011 | 6.350 | 6.590 | 6.290 | 6.370 | 115,199 | +0.00(+0.00%) |
Apr 04, 2011 | 6.250 | 6.400 | 6.215 | 6.370 | 60,110 | +0.13(+2.08%) |
Apr 01, 2011 | 6.120 | 6.350 | 6.041 | 6.240 | 95,457 | +0.20(+3.31%) |
Mar 31, 2011 | 5.940 | 6.150 | 5.940 | 6.040 | 125,185 | +0.08(+1.34%) |
Mar 30, 2011 | 6.300 | 6.300 | 5.840 | 5.960 | 110,391 | -0.29(-4.64%) |
Mar 29, 2011 | 6.200 | 6.330 | 6.200 | 6.250 | 97,055 | +0.03(+0.48%) |
Mar 28, 2011 | 6.090 | 6.250 | 6.090 | 6.220 | 42,869 | +0.17(+2.81%) |
Mar 25, 2011 | 5.960 | 6.300 | 5.870 | 6.050 | 161,120 | +0.16(+2.72%) |
Mar 24, 2011 | 5.890 | 6.000 | 5.820 | 5.890 | 122,598 | +0.05(+0.86%) |
Mar 23, 2011 | 5.920 | 5.970 | 5.780 | 5.840 | 104,413 | -0.12(-2.01%) |
Mar 22, 2011 | 5.820 | 6.018 | 5.810 | 5.960 | 93,633 | +0.13(+2.23%) |
Mar 21, 2011 | 5.710 | 6.010 | 5.660 | 5.830 | 171,435 | -0.03(-0.51%) |
Mar 18, 2011 | 5.770 | 6.050 | 5.720 | 5.860 | 144,410 | +0.19(+3.35%) |
Mar 17, 2011 | 5.800 | 5.940 | 5.620 | 5.670 | 103,869 | +0.01(+0.18%) |
Mar 16, 2011 | 5.750 | 5.780 | 5.510 | 5.660 | 238,427 | -0.11(-1.91%) |
Mar 15, 2011 | 5.780 | 5.920 | 5.770 | 5.770 | 114,689 | -0.20(-3.35%) |
Mar 14, 2011 | 6.140 | 6.140 | 5.910 | 5.970 | 111,311 | +0.02(+0.34%) |
Mar 11, 2011 | 6.020 | 6.160 | 5.880 | 5.950 | 142,882 | -0.11(-1.82%) |
Mar 10, 2011 | 6.600 | 6.690 | 6.040 | 6.060 | 199,378 | -0.33(-5.16%) |
Mar 09, 2011 | 6.580 | 6.690 | 6.360 | 6.390 | 112,393 | -0.18(-2.74%) |
Mar 08, 2011 | 6.490 | 6.652 | 6.400 | 6.570 | 174,158 | +0.07(+1.08%) |
Mar 07, 2011 | 6.710 | 6.745 | 6.370 | 6.500 | 182,999 | -0.21(-3.13%) |
Mar 04, 2011 | 7.030 | 7.100 | 6.560 | 6.710 | 132,390 | -0.30(-4.28%) |
Mar 03, 2011 | 6.500 | 7.110 | 6.300 | 7.010 | 255,095 | +0.38(+5.73%) |
Mar 02, 2011 | 6.520 | 6.890 | 6.400 | 6.630 | 130,935 | +0.08(+1.22%) |
Mar 01, 2011 | 7.200 | 7.200 | 6.400 | 6.550 | 293,003 | -0.70(-9.66%) |
Feb 28, 2011 | 7.190 | 7.460 | 7.040 | 7.250 | 113,891 | +0.14(+1.97%) |
Feb 25, 2011 | 6.820 | 7.200 | 6.770 | 7.110 | 109,955 | +0.30(+4.41%) |
Feb 24, 2011 | 6.650 | 6.970 | 6.450 | 6.810 | 157,880 | +0.20(+3.03%) |
Feb 23, 2011 | 7.020 | 7.020 | 6.600 | 6.610 | 84,791 | -0.37(-5.30%) |
Feb 22, 2011 | 7.140 | 7.450 | 6.950 | 6.980 | 186,285 | -0.31(-4.25%) |
Feb 18, 2011 | 6.950 | 7.290 | 6.801 | 7.290 | 197,375 | +0.36(+5.19%) |
Feb 17, 2011 | 6.510 | 6.930 | 6.500 | 6.930 | 99,864 | +0.43(+6.62%) |
Feb 16, 2011 | 6.300 | 6.640 | 6.300 | 6.500 | 99,107 | +0.21(+3.34%) |
Feb 15, 2011 | 6.600 | 6.660 | 6.250 | 6.290 | 75,253 | -0.39(-5.84%) |
Feb 14, 2011 | 6.570 | 6.840 | 6.490 | 6.680 | 62,853 | +0.13(+1.98%) |
Feb 11, 2011 | 6.600 | 6.760 | 6.380 | 6.550 | 108,654 | -0.11(-1.65%) |
Feb 10, 2011 | 6.690 | 6.860 | 6.620 | 6.660 | 60,309 | -0.12(-1.77%) |
Feb 09, 2011 | 6.620 | 7.140 | 6.620 | 6.780 | 192,811 | +0.09(+1.35%) |
Feb 08, 2011 | 6.540 | 6.700 | 6.370 | 6.690 | 138,617 | +0.12(+1.83%) |
Feb 07, 2011 | 6.220 | 6.820 | 6.220 | 6.570 | 282,340 | +0.34(+5.46%) |
Feb 04, 2011 | 6.440 | 6.550 | 6.050 | 6.230 | 101,849 | -0.19(-2.96%) |
Feb 03, 2011 | 6.630 | 6.909 | 6.350 | 6.420 | 123,704 | -0.25(-3.75%) |
Feb 02, 2011 | 6.230 | 6.730 | 6.220 | 6.670 | 99,442 | +0.39(+6.21%) |