Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 6.904 | 6.988 | 6.870 | 6.941 | 732,460 | +0.06(+0.90%) |
Apr 28, 2011 | 6.850 | 6.879 | 6.824 | 6.879 | 1,039,473 | -0.01(-0.16%) |
Apr 27, 2011 | 6.870 | 6.895 | 6.771 | 6.890 | 1,349,272 | +0.00(+0.00%) |
Apr 26, 2011 | 6.677 | 6.975 | 6.657 | 6.890 | 1,914,319 | +0.21(+3.19%) |
Apr 25, 2011 | 6.606 | 6.697 | 6.553 | 6.677 | 974,822 | +0.07(+1.04%) |
Apr 21, 2011 | 6.686 | 6.686 | 6.549 | 6.609 | 1,084,964 | -0.01(-0.10%) |
Apr 20, 2011 | 6.427 | 6.675 | 6.419 | 6.615 | 1,770,889 | +0.31(+4.93%) |
Apr 19, 2011 | 6.342 | 6.349 | 6.262 | 6.305 | 798,225 | +0.00(+0.00%) |
Apr 18, 2011 | 6.249 | 6.311 | 6.216 | 6.305 | 1,201,975 | -0.08(-1.18%) |
Apr 15, 2011 | 6.322 | 6.404 | 6.262 | 6.380 | 778,852 | +0.02(+0.38%) |
Apr 14, 2011 | 6.234 | 6.360 | 6.216 | 6.356 | 917,578 | +0.03(+0.46%) |
Apr 13, 2011 | 6.296 | 6.358 | 6.245 | 6.327 | 1,031,795 | +0.06(+0.92%) |
Apr 12, 2011 | 6.260 | 6.293 | 6.214 | 6.269 | 2,305,537 | -0.06(-0.98%) |
Apr 11, 2011 | 6.391 | 6.398 | 6.280 | 6.331 | 1,320,233 | -0.06(-0.94%) |
Apr 08, 2011 | 6.495 | 6.495 | 6.356 | 6.391 | 1,178,993 | -0.05(-0.76%) |
Apr 07, 2011 | 6.411 | 6.491 | 6.398 | 6.440 | 1,820,597 | +0.03(+0.52%) |
Apr 06, 2011 | 6.349 | 6.422 | 6.287 | 6.407 | 639,946 | +0.12(+1.83%) |
Apr 05, 2011 | 6.309 | 6.378 | 6.289 | 6.291 | 716,147 | -0.01(-0.14%) |
Apr 04, 2011 | 6.316 | 6.324 | 6.278 | 6.300 | 625,841 | +0.01(+0.11%) |
Apr 01, 2011 | 6.400 | 6.400 | 6.240 | 6.293 | 873,178 | +0.02(+0.39%) |
Mar 31, 2011 | 6.307 | 6.313 | 6.205 | 6.269 | 1,231,329 | -0.05(-0.81%) |
Mar 30, 2011 | 6.320 | 6.331 | 6.125 | 6.320 | 1,460,149 | +0.21(+3.38%) |
Mar 29, 2011 | 6.151 | 6.185 | 6.067 | 6.114 | 1,232,311 | -0.06(-0.97%) |
Mar 28, 2011 | 6.289 | 6.407 | 6.147 | 6.174 | 1,486,366 | -0.05(-0.78%) |
Mar 25, 2011 | 6.118 | 6.324 | 6.083 | 6.222 | 1,188,253 | +0.12(+2.00%) |
Mar 24, 2011 | 6.098 | 6.196 | 6.032 | 6.100 | 1,430,299 | +0.04(+0.70%) |
Mar 23, 2011 | 5.881 | 6.123 | 5.863 | 6.058 | 2,084,896 | +0.19(+3.21%) |
Mar 22, 2011 | 5.814 | 5.874 | 5.734 | 5.870 | 1,212,848 | +0.07(+1.19%) |
Mar 21, 2011 | 5.705 | 5.805 | 5.557 | 5.801 | 1,664,121 | +0.31(+5.57%) |
Mar 18, 2011 | 5.657 | 5.703 | 5.461 | 5.495 | 4,347,547 | -0.11(-1.94%) |
Mar 17, 2011 | 5.736 | 5.759 | 5.597 | 5.603 | 1,321,702 | +0.00(+0.00%) |
Mar 16, 2011 | 5.661 | 5.756 | 5.594 | 5.603 | 2,745,269 | -0.10(-1.71%) |
Mar 15, 2011 | 5.659 | 5.792 | 5.537 | 5.701 | 1,839,956 | -0.17(-2.87%) |
Mar 14, 2011 | 5.925 | 6.007 | 5.854 | 5.870 | 1,646,677 | -0.09(-1.53%) |
Mar 11, 2011 | 5.972 | 6.027 | 5.933 | 5.961 | 1,059,233 | -0.04(-0.74%) |
Mar 10, 2011 | 6.114 | 6.122 | 5.927 | 6.005 | 1,191,457 | -0.18(-2.87%) |
Mar 09, 2011 | 6.336 | 6.340 | 6.165 | 6.182 | 1,037,549 | -0.14(-2.21%) |
Mar 08, 2011 | 6.218 | 6.458 | 6.160 | 6.322 | 1,081,350 | +0.08(+1.32%) |
Mar 07, 2011 | 6.427 | 6.435 | 6.205 | 6.240 | 955,233 | -0.14(-2.16%) |
Mar 04, 2011 | 6.491 | 6.491 | 6.265 | 6.378 | 1,186,094 | -0.06(-1.00%) |
Mar 03, 2011 | 6.249 | 6.511 | 6.234 | 6.442 | 2,330,065 | +0.49(+8.28%) |
Mar 02, 2011 | 5.958 | 5.989 | 5.843 | 5.949 | 1,926,220 | +0.00(+0.04%) |
Mar 01, 2011 | 6.244 | 6.257 | 5.936 | 5.947 | 1,795,279 | -0.23(-3.69%) |
Feb 28, 2011 | 6.281 | 6.326 | 6.118 | 6.175 | 1,212,197 | -0.04(-0.64%) |
Feb 25, 2011 | 6.056 | 6.235 | 6.045 | 6.215 | 1,816,002 | +0.17(+2.78%) |
Feb 24, 2011 | 6.098 | 6.217 | 5.963 | 6.047 | 2,116,131 | -0.05(-0.83%) |
Feb 23, 2011 | 6.310 | 6.357 | 6.051 | 6.098 | 2,745,915 | -0.28(-4.37%) |
Feb 22, 2011 | 6.549 | 6.562 | 6.363 | 6.376 | 1,566,653 | -0.19(-2.96%) |
Feb 18, 2011 | 6.549 | 6.598 | 6.538 | 6.571 | 1,489,727 | +0.04(+0.64%) |
Feb 17, 2011 | 6.445 | 6.545 | 6.394 | 6.529 | 1,436,625 | +0.08(+1.27%) |
Feb 16, 2011 | 6.474 | 6.496 | 6.315 | 6.447 | 2,735,845 | +0.03(+0.48%) |
Feb 15, 2011 | 6.764 | 6.779 | 6.416 | 6.416 | 3,858,475 | -0.37(-5.45%) |
Feb 14, 2011 | 7.071 | 7.133 | 6.748 | 6.786 | 3,459,826 | -0.26(-3.67%) |
Feb 11, 2011 | 7.478 | 7.478 | 6.892 | 7.045 | 6,903,643 | -0.69(-8.95%) |
Feb 10, 2011 | 7.600 | 7.737 | 7.529 | 7.737 | 1,471,549 | +0.13(+1.78%) |
Feb 09, 2011 | 7.598 | 7.624 | 7.503 | 7.602 | 1,051,656 | +0.01(+0.09%) |
Feb 08, 2011 | 7.733 | 7.733 | 7.523 | 7.596 | 1,661,021 | -0.11(-1.44%) |
Feb 07, 2011 | 7.472 | 7.719 | 7.454 | 7.706 | 2,093,121 | +0.42(+5.71%) |
Feb 04, 2011 | 7.301 | 7.321 | 7.200 | 7.290 | 791,921 | +0.02(+0.24%) |
Feb 03, 2011 | 7.288 | 7.288 | 7.080 | 7.273 | 722,095 | +0.01(+0.18%) |
Feb 02, 2011 | 7.113 | 7.301 | 7.080 | 7.259 | 790,357 | +0.10(+1.33%) |