Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 6.816 | 6.839 | 6.691 | 6.746 | 13,909,653 | -0.01(-0.12%) |
Apr 28, 2011 | 6.722 | 6.769 | 6.629 | 6.753 | 18,504,208 | +0.05(+0.81%) |
Apr 27, 2011 | 6.808 | 6.831 | 6.660 | 6.699 | 18,594,948 | -0.09(-1.26%) |
Apr 26, 2011 | 6.847 | 6.886 | 6.730 | 6.784 | 16,208,224 | -0.05(-0.68%) |
Apr 25, 2011 | 6.847 | 6.886 | 6.792 | 6.831 | 10,611,786 | -0.05(-0.68%) |
Apr 21, 2011 | 6.823 | 6.893 | 6.715 | 6.878 | 10,531,510 | +0.13(+1.96%) |
Apr 20, 2011 | 6.777 | 6.854 | 6.715 | 6.746 | 13,671,022 | +0.08(+1.17%) |
Apr 19, 2011 | 6.629 | 6.676 | 6.536 | 6.668 | 17,694,598 | +0.11(+1.66%) |
Apr 18, 2011 | 6.800 | 6.847 | 6.551 | 6.559 | 37,735,428 | -0.33(-4.74%) |
Apr 15, 2011 | 6.784 | 6.886 | 6.715 | 6.886 | 9,360,666 | +0.08(+1.14%) |
Apr 14, 2011 | 7.064 | 7.064 | 6.746 | 6.808 | 10,643,597 | +0.04(+0.57%) |
Apr 13, 2011 | 6.769 | 6.823 | 6.621 | 6.769 | 11,066,070 | +0.07(+1.04%) |
Apr 12, 2011 | 6.660 | 6.746 | 6.598 | 6.699 | 15,252,962 | -0.05(-0.69%) |
Apr 11, 2011 | 6.940 | 6.979 | 6.707 | 6.746 | 21,886,214 | -0.12(-1.81%) |
Apr 08, 2011 | 7.150 | 7.150 | 6.823 | 6.870 | 12,451,598 | -0.17(-2.43%) |
Apr 07, 2011 | 7.196 | 7.196 | 6.994 | 7.041 | 13,712,920 | -0.11(-1.52%) |
Apr 06, 2011 | 7.111 | 7.189 | 7.111 | 7.150 | 6,516,476 | +0.02(+0.33%) |
Apr 05, 2011 | 7.088 | 7.150 | 7.056 | 7.126 | 10,404,030 | -0.02(-0.22%) |
Apr 04, 2011 | 7.165 | 7.220 | 7.088 | 7.142 | 9,634,888 | +0.01(+0.11%) |
Apr 01, 2011 | 7.080 | 7.204 | 6.979 | 7.134 | 19,004,726 | +0.19(+2.80%) |
Mar 31, 2011 | 6.955 | 6.994 | 6.893 | 6.940 | 9,783,993 | -0.04(-0.56%) |
Mar 30, 2011 | 6.994 | 7.064 | 6.924 | 6.979 | 14,182,640 | +0.05(+0.79%) |
Mar 29, 2011 | 6.924 | 6.955 | 6.808 | 6.924 | 12,021,940 | +0.05(+0.68%) |
Mar 28, 2011 | 6.901 | 6.963 | 6.839 | 6.878 | 11,632,829 | +0.03(+0.45%) |
Mar 25, 2011 | 6.878 | 6.922 | 6.730 | 6.847 | 26,503,020 | -0.18(-2.54%) |
Mar 24, 2011 | 6.777 | 7.173 | 6.777 | 7.025 | 69,952,912 | +0.29(+4.27%) |
Mar 23, 2011 | 6.730 | 6.777 | 6.652 | 6.738 | 13,137,158 | -0.01(-0.12%) |
Mar 22, 2011 | 6.808 | 6.831 | 6.652 | 6.746 | 13,929,971 | -0.02(-0.34%) |
Mar 21, 2011 | 6.784 | 6.816 | 6.746 | 6.769 | 9,312,902 | +0.10(+1.52%) |
Mar 18, 2011 | 6.676 | 6.691 | 6.602 | 6.668 | 7,386,461 | +0.09(+1.30%) |
Mar 17, 2011 | 6.753 | 6.753 | 6.567 | 6.582 | 13,029,369 | -0.02(-0.35%) |
Mar 16, 2011 | 6.808 | 6.831 | 6.481 | 6.606 | 24,245,906 | -0.23(-3.41%) |
Mar 15, 2011 | 6.761 | 6.878 | 6.753 | 6.839 | 23,603,906 | -0.05(-0.68%) |
Mar 14, 2011 | 6.769 | 6.987 | 6.707 | 6.886 | 22,126,448 | +0.06(+0.91%) |
Mar 11, 2011 | 6.621 | 6.862 | 6.614 | 6.823 | 35,724,496 | +0.14(+2.09%) |
Mar 10, 2011 | 6.746 | 6.816 | 6.559 | 6.683 | 80,103,784 | -0.06(-0.92%) |
Mar 09, 2011 | 6.784 | 6.839 | 6.637 | 6.746 | 56,890,580 | -0.16(-2.36%) |
Mar 08, 2011 | 6.738 | 6.979 | 6.699 | 6.909 | 9,103,857 | +0.12(+1.72%) |
Mar 07, 2011 | 6.893 | 6.924 | 6.730 | 6.792 | 6,591,063 | -0.12(-1.69%) |
Mar 04, 2011 | 6.909 | 6.963 | 6.800 | 6.909 | 13,990,172 | +0.01(+0.11%) |
Mar 03, 2011 | 6.948 | 7.049 | 6.878 | 6.901 | 8,434,844 | +0.03(+0.45%) |
Mar 02, 2011 | 6.847 | 7.033 | 6.784 | 6.870 | 12,349,535 | +0.08(+1.14%) |
Mar 01, 2011 | 7.064 | 7.064 | 6.753 | 6.792 | 12,398,804 | -0.19(-2.78%) |
Feb 28, 2011 | 7.134 | 7.150 | 6.940 | 6.987 | 7,404,370 | -0.05(-0.66%) |
Feb 25, 2011 | 7.041 | 7.150 | 6.971 | 7.033 | 11,519,334 | +0.10(+1.46%) |
Feb 24, 2011 | 6.987 | 7.134 | 6.893 | 6.932 | 19,342,590 | -0.10(-1.44%) |
Feb 23, 2011 | 7.033 | 7.134 | 6.831 | 7.033 | 14,723,350 | -0.01(-0.11%) |
Feb 22, 2011 | 7.398 | 7.398 | 6.994 | 7.041 | 28,644,022 | -0.49(-6.50%) |
Feb 18, 2011 | 7.523 | 7.643 | 7.484 | 7.531 | 11,095,422 | -0.02(-0.31%) |
Feb 17, 2011 | 7.453 | 7.562 | 7.414 | 7.554 | 10,244,689 | +0.10(+1.36%) |
Feb 16, 2011 | 7.422 | 7.569 | 7.398 | 7.453 | 10,296,285 | +0.15(+2.02%) |
Feb 15, 2011 | 7.430 | 7.554 | 7.305 | 7.305 | 11,282,362 | -0.19(-2.59%) |
Feb 14, 2011 | 7.414 | 7.616 | 7.360 | 7.499 | 9,357,357 | +0.17(+2.33%) |
Feb 11, 2011 | 7.375 | 7.546 | 7.328 | 7.328 | 16,355,798 | -0.07(-0.95%) |
Feb 10, 2011 | 7.453 | 7.562 | 7.391 | 7.398 | 7,809,425 | -0.15(-1.96%) |
Feb 09, 2011 | 7.437 | 7.663 | 7.430 | 7.546 | 15,347,857 | -0.08(-1.02%) |
Feb 08, 2011 | 7.531 | 7.639 | 7.484 | 7.624 | 9,597,608 | +0.04(+0.51%) |
Feb 07, 2011 | 7.468 | 7.663 | 7.422 | 7.585 | 7,318,479 | +0.19(+2.63%) |
Feb 04, 2011 | 7.492 | 7.585 | 7.371 | 7.391 | 7,284,403 | -0.15(-1.96%) |
Feb 03, 2011 | 7.126 | 7.717 | 7.111 | 7.538 | 26,883,242 | +0.17(+2.32%) |
Feb 02, 2011 | 7.290 | 7.492 | 7.235 | 7.367 | 9,960,349 | -0.09(-1.25%) |