Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 6.893 | 6.977 | 6.859 | 6.930 | 733,629 | +0.06(+0.90%) |
Apr 28, 2011 | 6.840 | 6.868 | 6.813 | 6.868 | 1,041,132 | -0.01(-0.16%) |
Apr 27, 2011 | 6.859 | 6.884 | 6.760 | 6.879 | 1,351,424 | +0.00(+0.00%) |
Apr 26, 2011 | 6.667 | 6.964 | 6.647 | 6.879 | 1,917,373 | +0.21(+3.19%) |
Apr 25, 2011 | 6.596 | 6.687 | 6.543 | 6.667 | 976,377 | +0.07(+1.04%) |
Apr 21, 2011 | 6.676 | 6.676 | 6.538 | 6.598 | 1,086,695 | -0.01(-0.10%) |
Apr 20, 2011 | 6.416 | 6.664 | 6.408 | 6.605 | 1,773,714 | +0.31(+4.93%) |
Apr 19, 2011 | 6.332 | 6.339 | 6.252 | 6.294 | 799,498 | +0.00(+0.00%) |
Apr 18, 2011 | 6.239 | 6.301 | 6.206 | 6.294 | 1,203,892 | -0.08(-1.18%) |
Apr 15, 2011 | 6.312 | 6.394 | 6.252 | 6.370 | 780,095 | +0.02(+0.38%) |
Apr 14, 2011 | 6.224 | 6.350 | 6.206 | 6.345 | 919,042 | +0.03(+0.46%) |
Apr 13, 2011 | 6.286 | 6.348 | 6.235 | 6.317 | 1,033,441 | +0.06(+0.92%) |
Apr 12, 2011 | 6.250 | 6.283 | 6.204 | 6.259 | 2,309,215 | -0.06(-0.98%) |
Apr 11, 2011 | 6.381 | 6.388 | 6.270 | 6.321 | 1,322,339 | -0.06(-0.94%) |
Apr 08, 2011 | 6.485 | 6.485 | 6.345 | 6.381 | 1,180,873 | -0.05(-0.76%) |
Apr 07, 2011 | 6.401 | 6.481 | 6.388 | 6.430 | 1,823,502 | +0.03(+0.52%) |
Apr 06, 2011 | 6.339 | 6.412 | 6.277 | 6.396 | 640,967 | +0.12(+1.83%) |
Apr 05, 2011 | 6.299 | 6.368 | 6.279 | 6.281 | 717,290 | -0.01(-0.14%) |
Apr 04, 2011 | 6.306 | 6.314 | 6.268 | 6.290 | 626,840 | +0.01(+0.11%) |
Apr 01, 2011 | 6.390 | 6.390 | 6.230 | 6.283 | 874,571 | +0.02(+0.39%) |
Mar 31, 2011 | 6.297 | 6.303 | 6.195 | 6.259 | 1,233,293 | -0.05(-0.81%) |
Mar 30, 2011 | 6.310 | 6.321 | 6.115 | 6.310 | 1,462,478 | +0.21(+3.38%) |
Mar 29, 2011 | 6.142 | 6.175 | 6.057 | 6.104 | 1,234,277 | -0.06(-0.97%) |
Mar 28, 2011 | 6.279 | 6.396 | 6.137 | 6.164 | 1,488,737 | -0.05(-0.78%) |
Mar 25, 2011 | 6.108 | 6.314 | 6.073 | 6.213 | 1,190,149 | +0.12(+2.00%) |
Mar 24, 2011 | 6.088 | 6.186 | 6.022 | 6.091 | 1,432,581 | +0.04(+0.70%) |
Mar 23, 2011 | 5.871 | 6.113 | 5.854 | 6.049 | 2,088,222 | +0.19(+3.21%) |
Mar 22, 2011 | 5.805 | 5.865 | 5.725 | 5.860 | 1,214,783 | +0.07(+1.19%) |
Mar 21, 2011 | 5.696 | 5.796 | 5.548 | 5.792 | 1,666,776 | +0.31(+5.57%) |
Mar 18, 2011 | 5.648 | 5.694 | 5.453 | 5.486 | 4,354,482 | -0.11(-1.94%) |
Mar 17, 2011 | 5.727 | 5.749 | 5.588 | 5.594 | 1,323,811 | +0.00(+0.00%) |
Mar 16, 2011 | 5.652 | 5.747 | 5.585 | 5.594 | 2,749,649 | -0.10(-1.71%) |
Mar 15, 2011 | 5.650 | 5.783 | 5.528 | 5.692 | 1,842,892 | -0.17(-2.87%) |
Mar 14, 2011 | 5.916 | 5.998 | 5.845 | 5.860 | 1,649,304 | -0.09(-1.53%) |
Mar 11, 2011 | 5.962 | 6.018 | 5.924 | 5.951 | 1,060,923 | -0.04(-0.74%) |
Mar 10, 2011 | 6.104 | 6.112 | 5.918 | 5.995 | 1,193,358 | -0.18(-2.87%) |
Mar 09, 2011 | 6.325 | 6.330 | 6.155 | 6.173 | 1,039,204 | -0.14(-2.21%) |
Mar 08, 2011 | 6.208 | 6.447 | 6.150 | 6.312 | 1,083,075 | +0.08(+1.32%) |
Mar 07, 2011 | 6.416 | 6.425 | 6.195 | 6.230 | 956,757 | -0.14(-2.16%) |
Mar 04, 2011 | 6.481 | 6.481 | 6.255 | 6.368 | 1,187,987 | -0.06(-1.00%) |
Mar 03, 2011 | 6.239 | 6.501 | 6.224 | 6.432 | 2,333,782 | +0.49(+8.28%) |
Mar 02, 2011 | 5.949 | 5.980 | 5.834 | 5.940 | 1,929,293 | +0.00(+0.04%) |
Mar 01, 2011 | 6.234 | 6.247 | 5.927 | 5.938 | 1,798,143 | -0.23(-3.69%) |
Feb 28, 2011 | 6.271 | 6.316 | 6.108 | 6.165 | 1,214,131 | -0.04(-0.64%) |
Feb 25, 2011 | 6.046 | 6.225 | 6.035 | 6.205 | 1,818,899 | +0.17(+2.78%) |
Feb 24, 2011 | 6.088 | 6.207 | 5.953 | 6.037 | 2,119,507 | -0.05(-0.83%) |
Feb 23, 2011 | 6.300 | 6.346 | 6.042 | 6.088 | 2,750,296 | -0.28(-4.37%) |
Feb 22, 2011 | 6.539 | 6.552 | 6.353 | 6.366 | 1,569,152 | -0.19(-2.96%) |
Feb 18, 2011 | 6.539 | 6.587 | 6.528 | 6.561 | 1,492,103 | +0.04(+0.64%) |
Feb 17, 2011 | 6.435 | 6.534 | 6.384 | 6.519 | 1,438,916 | +0.08(+1.27%) |
Feb 16, 2011 | 6.464 | 6.486 | 6.304 | 6.437 | 2,740,210 | +0.03(+0.48%) |
Feb 15, 2011 | 6.753 | 6.768 | 6.406 | 6.406 | 3,864,631 | -0.37(-5.45%) |
Feb 14, 2011 | 7.060 | 7.122 | 6.737 | 6.775 | 3,465,345 | -0.26(-3.67%) |
Feb 11, 2011 | 7.466 | 7.466 | 6.881 | 7.033 | 6,914,656 | -0.69(-8.95%) |
Feb 10, 2011 | 7.588 | 7.725 | 7.517 | 7.725 | 1,473,896 | +0.13(+1.78%) |
Feb 09, 2011 | 7.586 | 7.612 | 7.491 | 7.590 | 1,053,334 | +0.01(+0.09%) |
Feb 08, 2011 | 7.720 | 7.720 | 7.511 | 7.583 | 1,663,670 | -0.11(-1.44%) |
Feb 07, 2011 | 7.460 | 7.707 | 7.442 | 7.694 | 2,096,460 | +0.42(+5.71%) |
Feb 04, 2011 | 7.290 | 7.309 | 7.188 | 7.279 | 793,184 | +0.02(+0.24%) |
Feb 03, 2011 | 7.276 | 7.276 | 7.069 | 7.261 | 723,247 | +0.01(+0.18%) |
Feb 02, 2011 | 7.102 | 7.290 | 7.069 | 7.248 | 791,617 | +0.09(+1.33%) |