Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 6.978 | 7.033 | 6.942 | 7.018 | 9,723,032 | +0.06(+0.86%) |
Apr 28, 2011 | 6.865 | 6.989 | 6.857 | 6.958 | 14,003,755 | +0.07(+0.97%) |
Apr 27, 2011 | 6.807 | 6.921 | 6.717 | 6.891 | 10,402,866 | +0.13(+1.91%) |
Apr 26, 2011 | 6.659 | 6.805 | 6.636 | 6.762 | 10,360,292 | +0.17(+2.53%) |
Apr 25, 2011 | 6.618 | 6.624 | 6.529 | 6.595 | 9,054,154 | -0.01(-0.22%) |
Apr 21, 2011 | 6.598 | 6.618 | 6.541 | 6.609 | 9,805,672 | +0.09(+1.45%) |
Apr 20, 2011 | 6.462 | 6.549 | 6.462 | 6.515 | 17,482,524 | +0.28(+4.51%) |
Apr 19, 2011 | 6.174 | 6.251 | 6.124 | 6.234 | 19,121,924 | +0.10(+1.57%) |
Apr 18, 2011 | 6.143 | 6.179 | 5.993 | 6.138 | 23,486,314 | -0.22(-3.46%) |
Apr 15, 2011 | 6.318 | 6.404 | 6.263 | 6.358 | 16,192,747 | +0.07(+1.13%) |
Apr 14, 2011 | 6.163 | 6.311 | 6.106 | 6.287 | 11,587,260 | +0.02(+0.26%) |
Apr 13, 2011 | 6.356 | 6.371 | 6.198 | 6.271 | 15,155,816 | +0.01(+0.11%) |
Apr 12, 2011 | 6.307 | 6.342 | 6.197 | 6.264 | 20,822,366 | -0.15(-2.35%) |
Apr 11, 2011 | 6.506 | 6.561 | 6.362 | 6.415 | 11,802,859 | -0.06(-0.90%) |
Apr 08, 2011 | 6.624 | 6.647 | 6.396 | 6.474 | 10,736,272 | -0.08(-1.19%) |
Apr 07, 2011 | 6.572 | 6.647 | 6.457 | 6.551 | 12,625,114 | -0.05(-0.79%) |
Apr 06, 2011 | 6.644 | 6.668 | 6.531 | 6.604 | 9,790,493 | +0.05(+0.79%) |
Apr 05, 2011 | 6.514 | 6.644 | 6.510 | 6.552 | 10,732,581 | +0.00(+0.00%) |
Apr 04, 2011 | 6.581 | 6.611 | 6.498 | 6.552 | 9,840,540 | +0.02(+0.29%) |
Apr 01, 2011 | 6.567 | 6.618 | 6.488 | 6.533 | 13,248,078 | +0.08(+1.25%) |
Mar 31, 2011 | 6.448 | 6.500 | 6.425 | 6.452 | 9,767,010 | -0.02(-0.28%) |
Mar 30, 2011 | 6.470 | 6.470 | 6.470 | 6.470 | 13,440,714 | +0.14(+2.23%) |
Mar 29, 2011 | 6.185 | 6.330 | 6.124 | 6.329 | 13,386,509 | +0.13(+2.03%) |
Mar 28, 2011 | 6.291 | 6.337 | 6.197 | 6.203 | 9,832,339 | -0.05(-0.72%) |
Mar 25, 2011 | 6.240 | 6.334 | 6.194 | 6.248 | 17,437,038 | +0.06(+0.98%) |
Mar 24, 2011 | 6.107 | 6.211 | 6.007 | 6.187 | 18,183,384 | +0.18(+2.96%) |
Mar 23, 2011 | 5.906 | 6.057 | 5.824 | 6.010 | 13,098,003 | +0.05(+0.85%) |
Mar 22, 2011 | 6.022 | 6.049 | 5.944 | 5.959 | 17,828,042 | -0.06(-1.07%) |
Mar 21, 2011 | 6.025 | 6.053 | 5.990 | 6.024 | 17,493,466 | +0.26(+4.60%) |
Mar 18, 2011 | 5.896 | 5.905 | 5.721 | 5.759 | 25,235,478 | +0.08(+1.36%) |
Mar 17, 2011 | 5.725 | 5.769 | 5.601 | 5.681 | 24,000,568 | +0.18(+3.30%) |
Mar 16, 2011 | 5.753 | 5.813 | 5.374 | 5.499 | 44,820,844 | -0.31(-5.38%) |
Mar 15, 2011 | 5.725 | 5.907 | 5.705 | 5.812 | 30,705,584 | -0.19(-3.13%) |
Mar 14, 2011 | 5.988 | 6.061 | 5.862 | 6.000 | 23,099,626 | -0.10(-1.71%) |
Mar 11, 2011 | 5.922 | 6.170 | 5.921 | 6.104 | 16,662,842 | +0.11(+1.87%) |
Mar 10, 2011 | 6.137 | 6.140 | 5.969 | 5.992 | 27,123,396 | -0.35(-5.47%) |
Mar 09, 2011 | 6.323 | 6.396 | 6.227 | 6.339 | 21,224,326 | -0.03(-0.44%) |
Mar 08, 2011 | 6.244 | 6.425 | 6.153 | 6.367 | 18,711,376 | +0.16(+2.62%) |
Mar 07, 2011 | 6.425 | 6.464 | 6.105 | 6.204 | 18,227,686 | -0.16(-2.56%) |
Mar 04, 2011 | 6.501 | 6.516 | 6.245 | 6.367 | 31,452,048 | -0.13(-2.04%) |
Mar 03, 2011 | 6.360 | 6.530 | 6.355 | 6.500 | 20,626,260 | +0.32(+5.17%) |
Mar 02, 2011 | 6.117 | 6.275 | 6.105 | 6.180 | 16,723,987 | +0.03(+0.52%) |
Mar 01, 2011 | 6.541 | 6.552 | 6.143 | 6.149 | 25,053,966 | -0.33(-5.04%) |
Feb 28, 2011 | 6.433 | 6.500 | 6.360 | 6.475 | 16,633,056 | +0.12(+1.93%) |
Feb 25, 2011 | 6.224 | 6.364 | 6.213 | 6.353 | 14,211,050 | +0.20(+3.30%) |
Feb 24, 2011 | 6.139 | 6.220 | 5.971 | 6.150 | 23,006,406 | -0.01(-0.24%) |
Feb 23, 2011 | 6.280 | 6.324 | 6.029 | 6.164 | 17,134,250 | -0.12(-1.92%) |
Feb 22, 2011 | 6.493 | 6.598 | 6.236 | 6.285 | 23,359,202 | -0.41(-6.19%) |
Feb 18, 2011 | 6.683 | 6.730 | 6.631 | 6.700 | 8,485,798 | +0.03(+0.40%) |
Feb 17, 2011 | 6.560 | 6.694 | 6.542 | 6.673 | 10,728,566 | +0.07(+0.99%) |
Feb 16, 2011 | 6.551 | 6.634 | 6.518 | 6.608 | 12,966,902 | +0.12(+1.87%) |
Feb 15, 2011 | 6.492 | 6.518 | 6.437 | 6.486 | 8,636,860 | -0.06(-0.96%) |
Feb 14, 2011 | 6.487 | 6.563 | 6.473 | 6.549 | 11,730,044 | +0.05(+0.76%) |
Feb 11, 2011 | 6.307 | 6.519 | 6.302 | 6.500 | 16,672,498 | +0.12(+1.89%) |
Feb 10, 2011 | 6.267 | 6.396 | 6.227 | 6.379 | 10,029,069 | +0.01(+0.18%) |
Feb 09, 2011 | 6.364 | 6.414 | 6.272 | 6.368 | 11,786,979 | -0.04(-0.58%) |
Feb 08, 2011 | 6.343 | 6.414 | 6.286 | 6.405 | 8,435,712 | +0.08(+1.31%) |
Feb 07, 2011 | 6.247 | 6.381 | 6.244 | 6.323 | 10,646,601 | +0.13(+2.04%) |
Feb 04, 2011 | 6.160 | 6.207 | 6.076 | 6.197 | 10,858,211 | +0.05(+0.78%) |
Feb 03, 2011 | 6.079 | 6.175 | 5.978 | 6.149 | 12,701,516 | +0.04(+0.73%) |
Feb 02, 2011 | 6.097 | 6.160 | 6.080 | 6.104 | 9,466,847 | -0.03(-0.53%) |