Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 6.653 | 6.653 | 6.556 | 6.622 | 337,793 | -0.01(-0.15%) |
Apr 28, 2011 | 6.592 | 6.658 | 6.540 | 6.633 | 488,922 | +0.04(+0.62%) |
Apr 27, 2011 | 6.679 | 6.679 | 6.448 | 6.592 | 2,096,121 | -0.01(-0.08%) |
Apr 26, 2011 | 6.561 | 6.648 | 6.489 | 6.597 | 716,433 | +0.07(+1.02%) |
Apr 25, 2011 | 6.525 | 6.540 | 6.458 | 6.530 | 495,386 | -0.03(-0.47%) |
Apr 21, 2011 | 6.576 | 6.576 | 6.515 | 6.561 | 217,604 | +0.02(+0.31%) |
Apr 20, 2011 | 6.551 | 6.551 | 6.463 | 6.540 | 341,438 | +0.06(+0.87%) |
Apr 19, 2011 | 6.432 | 6.494 | 6.417 | 6.484 | 492,766 | +0.08(+1.20%) |
Apr 18, 2011 | 6.324 | 6.407 | 6.273 | 6.407 | 290,248 | +0.01(+0.16%) |
Apr 15, 2011 | 6.330 | 6.407 | 6.330 | 6.396 | 871,704 | +0.05(+0.73%) |
Apr 14, 2011 | 6.263 | 6.386 | 6.217 | 6.350 | 488,287 | +0.05(+0.82%) |
Apr 13, 2011 | 6.350 | 6.350 | 6.258 | 6.299 | 389,462 | -0.01(-0.16%) |
Apr 12, 2011 | 6.340 | 6.386 | 6.222 | 6.309 | 782,648 | -0.06(-0.97%) |
Apr 11, 2011 | 6.360 | 6.432 | 6.330 | 6.371 | 397,736 | +0.02(+0.32%) |
Apr 08, 2011 | 6.381 | 6.381 | 6.283 | 6.350 | 394,202 | +0.01(+0.08%) |
Apr 07, 2011 | 6.545 | 6.545 | 6.335 | 6.345 | 662,666 | -0.19(-2.91%) |
Apr 06, 2011 | 6.566 | 6.576 | 6.530 | 6.535 | 407,879 | +0.02(+0.32%) |
Apr 05, 2011 | 6.443 | 6.597 | 6.443 | 6.515 | 563,415 | +0.08(+1.20%) |
Apr 04, 2011 | 6.396 | 6.448 | 6.386 | 6.438 | 921,925 | +0.06(+0.89%) |
Apr 01, 2011 | 6.438 | 6.438 | 6.350 | 6.381 | 1,980,567 | -0.06(-0.88%) |
Mar 31, 2011 | 6.551 | 6.551 | 6.376 | 6.438 | 1,749,423 | -0.16(-2.49%) |
Mar 30, 2011 | 6.499 | 6.622 | 6.468 | 6.602 | 618,313 | +0.13(+2.06%) |
Mar 29, 2011 | 6.438 | 6.525 | 6.389 | 6.468 | 535,577 | +0.01(+0.16%) |
Mar 28, 2011 | 6.535 | 6.566 | 6.453 | 6.458 | 150,122 | -0.04(-0.55%) |
Mar 25, 2011 | 6.535 | 6.586 | 6.484 | 6.494 | 307,193 | +0.00(+0.00%) |
Mar 24, 2011 | 6.561 | 6.561 | 6.407 | 6.494 | 188,766 | -0.01(-0.08%) |
Mar 23, 2011 | 6.525 | 6.551 | 6.427 | 6.499 | 200,472 | -0.03(-0.47%) |
Mar 22, 2011 | 6.540 | 6.597 | 6.494 | 6.530 | 187,567 | -0.01(-0.08%) |
Mar 21, 2011 | 6.576 | 6.612 | 6.520 | 6.535 | 324,448 | +0.03(+0.39%) |
Mar 18, 2011 | 6.499 | 6.561 | 6.422 | 6.509 | 379,010 | +0.07(+1.12%) |
Mar 17, 2011 | 6.463 | 6.540 | 6.417 | 6.438 | 184,595 | +0.05(+0.80%) |
Mar 16, 2011 | 6.484 | 6.489 | 6.314 | 6.386 | 384,121 | -0.08(-1.25%) |
Mar 15, 2011 | 6.391 | 6.477 | 6.353 | 6.467 | 376,911 | -0.06(-0.86%) |
Mar 14, 2011 | 6.553 | 6.553 | 6.457 | 6.522 | 223,459 | -0.08(-1.23%) |
Mar 11, 2011 | 6.522 | 6.670 | 6.431 | 6.604 | 251,685 | +0.08(+1.17%) |
Mar 10, 2011 | 6.619 | 6.629 | 6.497 | 6.528 | 267,756 | -0.16(-2.35%) |
Mar 09, 2011 | 6.715 | 6.746 | 6.644 | 6.685 | 303,821 | -0.03(-0.45%) |
Mar 08, 2011 | 6.619 | 6.771 | 6.609 | 6.715 | 477,086 | +0.09(+1.30%) |
Mar 07, 2011 | 6.685 | 6.700 | 6.599 | 6.629 | 274,006 | -0.05(-0.68%) |
Mar 04, 2011 | 6.710 | 6.746 | 6.563 | 6.675 | 210,848 | -0.07(-0.98%) |
Mar 03, 2011 | 6.705 | 6.801 | 6.690 | 6.741 | 446,118 | +0.08(+1.22%) |
Mar 02, 2011 | 6.796 | 6.862 | 6.654 | 6.659 | 323,889 | -0.14(-2.09%) |
Mar 01, 2011 | 6.867 | 6.867 | 6.786 | 6.801 | 327,911 | -0.05(-0.74%) |
Feb 28, 2011 | 6.801 | 6.852 | 6.740 | 6.852 | 2,912,246 | +0.10(+1.43%) |
Feb 25, 2011 | 6.725 | 6.781 | 6.685 | 6.756 | 473,173 | +0.08(+1.22%) |
Feb 24, 2011 | 6.664 | 6.715 | 6.609 | 6.675 | 290,609 | +0.01(+0.08%) |
Feb 23, 2011 | 6.761 | 6.766 | 6.644 | 6.670 | 572,877 | -0.08(-1.13%) |
Feb 22, 2011 | 6.746 | 6.822 | 6.690 | 6.746 | 341,835 | -0.09(-1.26%) |
Feb 18, 2011 | 6.847 | 6.857 | 6.781 | 6.832 | 365,477 | -0.01(-0.15%) |
Feb 17, 2011 | 6.761 | 6.842 | 6.710 | 6.842 | 408,191 | +0.05(+0.75%) |
Feb 16, 2011 | 6.751 | 6.801 | 6.659 | 6.791 | 573,350 | +0.07(+1.06%) |
Feb 15, 2011 | 6.796 | 6.796 | 6.517 | 6.720 | 1,210,127 | -0.11(-1.56%) |
Feb 14, 2011 | 6.791 | 6.847 | 6.690 | 6.827 | 182,582 | +0.03(+0.45%) |
Feb 11, 2011 | 6.654 | 6.796 | 6.629 | 6.796 | 278,783 | +0.14(+2.06%) |
Feb 10, 2011 | 6.614 | 6.710 | 6.573 | 6.659 | 330,886 | +0.01(+0.08%) |
Feb 09, 2011 | 6.593 | 6.664 | 6.563 | 6.654 | 439,028 | +0.06(+0.85%) |
Feb 08, 2011 | 6.588 | 6.599 | 6.467 | 6.599 | 620,406 | -0.01(-0.08%) |
Feb 07, 2011 | 6.659 | 6.746 | 6.553 | 6.604 | 386,682 | -0.04(-0.53%) |
Feb 04, 2011 | 6.664 | 6.725 | 6.573 | 6.639 | 588,711 | -0.02(-0.30%) |
Feb 03, 2011 | 6.522 | 6.664 | 6.467 | 6.659 | 437,722 | +0.14(+2.18%) |
Feb 02, 2011 | 6.441 | 6.568 | 6.441 | 6.517 | 408,106 | +0.05(+0.78%) |