Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 6.363 | 6.381 | 6.237 | 6.273 | 465,221 | -0.07(-1.13%) |
Apr 28, 2011 | 6.354 | 6.471 | 6.282 | 6.345 | 218,259 | -0.03(-0.42%) |
Apr 27, 2011 | 6.498 | 6.525 | 6.174 | 6.372 | 380,346 | -0.11(-1.67%) |
Apr 26, 2011 | 6.309 | 6.525 | 6.192 | 6.480 | 455,160 | +0.19(+3.00%) |
Apr 25, 2011 | 6.147 | 6.318 | 6.111 | 6.291 | 431,461 | +0.04(+0.58%) |
Apr 21, 2011 | 6.300 | 6.318 | 6.147 | 6.255 | 192,120 | +0.00(+0.00%) |
Apr 20, 2011 | 6.210 | 6.255 | 6.134 | 6.255 | 206,568 | +0.17(+2.81%) |
Apr 19, 2011 | 6.021 | 6.111 | 5.922 | 6.084 | 478,750 | +0.06(+1.05%) |
Apr 18, 2011 | 6.120 | 6.120 | 5.913 | 6.021 | 512,831 | -0.17(-2.76%) |
Apr 15, 2011 | 6.120 | 6.201 | 6.102 | 6.192 | 452,960 | +0.05(+0.88%) |
Apr 14, 2011 | 6.138 | 6.210 | 6.075 | 6.138 | 760,006 | -0.07(-1.16%) |
Apr 13, 2011 | 6.390 | 6.431 | 6.129 | 6.210 | 464,702 | -0.13(-1.99%) |
Apr 12, 2011 | 6.273 | 6.417 | 6.120 | 6.336 | 448,778 | +0.00(+0.00%) |
Apr 11, 2011 | 6.615 | 6.669 | 6.300 | 6.336 | 403,717 | -0.27(-4.09%) |
Apr 08, 2011 | 6.732 | 6.759 | 6.570 | 6.606 | 303,060 | -0.06(-0.94%) |
Apr 07, 2011 | 6.723 | 6.759 | 6.633 | 6.669 | 331,995 | -0.03(-0.40%) |
Apr 06, 2011 | 6.876 | 7.020 | 6.651 | 6.696 | 414,666 | -0.12(-1.72%) |
Apr 05, 2011 | 6.669 | 6.921 | 6.669 | 6.813 | 419,782 | +0.23(+3.42%) |
Apr 04, 2011 | 6.651 | 6.723 | 6.525 | 6.588 | 417,362 | -0.02(-0.27%) |
Apr 01, 2011 | 7.029 | 7.047 | 6.444 | 6.606 | 1,283,581 | -0.38(-5.41%) |
Mar 31, 2011 | 6.975 | 7.029 | 6.894 | 6.984 | 604,439 | +0.04(+0.65%) |
Mar 30, 2011 | 6.939 | 6.939 | 6.939 | 6.939 | 606,249 | +0.18(+2.66%) |
Mar 29, 2011 | 6.867 | 6.876 | 6.732 | 6.759 | 583,498 | -0.12(-1.70%) |
Mar 28, 2011 | 6.642 | 6.912 | 6.570 | 6.876 | 837,194 | +0.23(+3.38%) |
Mar 25, 2011 | 6.579 | 6.795 | 6.534 | 6.651 | 428,900 | +0.07(+1.09%) |
Mar 24, 2011 | 6.570 | 6.597 | 6.372 | 6.579 | 511,871 | +0.05(+0.83%) |
Mar 23, 2011 | 6.408 | 6.606 | 6.363 | 6.525 | 477,367 | +0.12(+1.83%) |
Mar 22, 2011 | 6.435 | 6.453 | 6.354 | 6.408 | 443,870 | -0.01(-0.14%) |
Mar 21, 2011 | 6.354 | 6.426 | 6.345 | 6.417 | 567,691 | +0.14(+2.30%) |
Mar 18, 2011 | 6.345 | 6.345 | 6.192 | 6.273 | 800,680 | +0.01(+0.14%) |
Mar 17, 2011 | 6.156 | 6.336 | 6.030 | 6.264 | 872,338 | +0.24(+4.04%) |
Mar 16, 2011 | 6.174 | 6.246 | 5.877 | 6.021 | 1,017,425 | -0.23(-3.60%) |
Mar 15, 2011 | 6.287 | 6.759 | 6.228 | 6.246 | 1,153,804 | -0.51(-7.59%) |
Mar 14, 2011 | 6.885 | 6.885 | 6.530 | 6.759 | 594,164 | -0.18(-2.59%) |
Mar 11, 2011 | 6.525 | 7.002 | 6.390 | 6.939 | 665,146 | +0.31(+4.61%) |
Mar 10, 2011 | 7.119 | 7.146 | 6.588 | 6.633 | 1,031,506 | -0.59(-8.22%) |
Mar 09, 2011 | 7.245 | 7.344 | 7.209 | 7.227 | 521,957 | -0.02(-0.25%) |
Mar 08, 2011 | 7.443 | 7.497 | 7.218 | 7.245 | 666,610 | -0.25(-3.36%) |
Mar 07, 2011 | 7.317 | 7.560 | 7.245 | 7.497 | 1,151,939 | +0.26(+3.61%) |
Mar 04, 2011 | 7.263 | 7.263 | 7.119 | 7.236 | 854,979 | -0.01(-0.12%) |
Mar 03, 2011 | 7.200 | 7.290 | 7.164 | 7.245 | 1,081,561 | +0.16(+2.29%) |
Mar 02, 2011 | 7.155 | 7.272 | 7.038 | 7.083 | 578,896 | -0.10(-1.38%) |
Mar 01, 2011 | 7.245 | 7.281 | 7.092 | 7.182 | 1,223,724 | -0.04(-0.50%) |
Feb 28, 2011 | 7.254 | 7.452 | 7.074 | 7.218 | 1,531,410 | +0.08(+1.14%) |
Feb 25, 2011 | 6.984 | 7.146 | 6.858 | 7.137 | 340,852 | +0.22(+3.12%) |
Feb 24, 2011 | 7.002 | 7.209 | 6.885 | 6.921 | 887,849 | -0.02(-0.26%) |
Feb 23, 2011 | 6.750 | 7.173 | 6.732 | 6.939 | 839,877 | +0.23(+3.35%) |
Feb 22, 2011 | 6.840 | 7.083 | 6.696 | 6.714 | 583,655 | -0.15(-2.23%) |
Feb 18, 2011 | 6.930 | 6.948 | 6.714 | 6.867 | 339,203 | -0.03(-0.39%) |
Feb 17, 2011 | 6.660 | 6.930 | 6.660 | 6.894 | 419,894 | +0.20(+2.96%) |
Feb 16, 2011 | 6.606 | 6.777 | 6.498 | 6.696 | 387,522 | +0.12(+1.78%) |
Feb 15, 2011 | 6.552 | 6.651 | 6.482 | 6.579 | 202,217 | +0.02(+0.27%) |
Feb 14, 2011 | 6.471 | 6.705 | 6.462 | 6.561 | 344,672 | +0.09(+1.39%) |
Feb 11, 2011 | 6.480 | 6.615 | 6.435 | 6.471 | 298,479 | -0.05(-0.69%) |
Feb 10, 2011 | 6.606 | 6.642 | 6.507 | 6.516 | 369,052 | -0.13(-1.90%) |
Feb 09, 2011 | 6.867 | 6.867 | 6.606 | 6.642 | 240,734 | -0.23(-3.28%) |
Feb 08, 2011 | 6.786 | 6.890 | 6.606 | 6.867 | 282,394 | +0.11(+1.60%) |
Feb 07, 2011 | 6.759 | 6.903 | 6.732 | 6.759 | 251,601 | +0.03(+0.40%) |
Feb 04, 2011 | 6.849 | 6.858 | 6.615 | 6.732 | 335,190 | -0.09(-1.32%) |
Feb 03, 2011 | 6.984 | 7.011 | 6.697 | 6.822 | 325,332 | -0.12(-1.69%) |
Feb 02, 2011 | 6.795 | 7.110 | 6.795 | 6.939 | 623,839 | +0.16(+2.39%) |