Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.742 | 5.754 | 5.693 | 5.699 | 390,664 | -0.04(-0.75%) |
Apr 28, 2011 | 5.705 | 5.742 | 5.674 | 5.742 | 300,082 | +0.04(+0.70%) |
Apr 27, 2011 | 5.736 | 5.779 | 5.680 | 5.702 | 711,639 | -0.02(-0.32%) |
Apr 26, 2011 | 5.714 | 5.745 | 5.696 | 5.720 | 812,736 | +0.02(+0.43%) |
Apr 25, 2011 | 5.720 | 5.776 | 5.665 | 5.696 | 1,221,371 | -0.02(-0.43%) |
Apr 21, 2011 | 5.678 | 5.733 | 5.653 | 5.720 | 1,630,483 | +0.20(+3.66%) |
Apr 20, 2011 | 6.088 | 6.088 | 5.463 | 5.518 | 3,238,599 | -0.65(-10.53%) |
Apr 19, 2011 | 6.290 | 6.327 | 6.155 | 6.167 | 298,972 | -0.11(-1.76%) |
Apr 18, 2011 | 6.308 | 6.333 | 6.241 | 6.278 | 499,672 | -0.09(-1.44%) |
Apr 15, 2011 | 6.290 | 6.370 | 6.272 | 6.370 | 379,924 | +0.09(+1.36%) |
Apr 14, 2011 | 6.253 | 6.302 | 6.192 | 6.284 | 364,237 | -0.01(-0.19%) |
Apr 13, 2011 | 6.333 | 6.406 | 6.259 | 6.296 | 824,059 | -0.01(-0.10%) |
Apr 12, 2011 | 6.290 | 6.370 | 6.272 | 6.302 | 483,844 | -0.04(-0.58%) |
Apr 11, 2011 | 6.278 | 6.376 | 6.265 | 6.339 | 378,897 | +0.05(+0.78%) |
Apr 08, 2011 | 6.437 | 6.437 | 6.259 | 6.290 | 278,977 | -0.10(-1.63%) |
Apr 07, 2011 | 6.431 | 6.455 | 6.382 | 6.394 | 309,998 | -0.05(-0.76%) |
Apr 06, 2011 | 6.394 | 6.474 | 6.370 | 6.443 | 420,732 | +0.07(+1.06%) |
Apr 05, 2011 | 6.412 | 6.480 | 6.363 | 6.376 | 330,684 | -0.05(-0.76%) |
Apr 04, 2011 | 6.431 | 6.449 | 6.376 | 6.425 | 464,371 | -0.01(-0.10%) |
Apr 01, 2011 | 6.498 | 6.498 | 6.406 | 6.431 | 737,115 | -0.02(-0.28%) |
Mar 31, 2011 | 6.357 | 6.468 | 6.357 | 6.449 | 774,113 | +0.09(+1.45%) |
Mar 30, 2011 | 6.314 | 6.431 | 6.306 | 6.357 | 512,184 | +0.07(+1.17%) |
Mar 29, 2011 | 6.278 | 6.339 | 6.265 | 6.284 | 255,436 | +0.01(+0.20%) |
Mar 28, 2011 | 6.296 | 6.339 | 6.253 | 6.272 | 317,370 | +0.00(+0.00%) |
Mar 25, 2011 | 6.186 | 6.321 | 6.155 | 6.272 | 1,684,860 | +0.11(+1.79%) |
Mar 24, 2011 | 6.155 | 6.223 | 6.112 | 6.161 | 402,593 | +0.02(+0.30%) |
Mar 23, 2011 | 6.180 | 6.213 | 6.082 | 6.143 | 400,704 | -0.04(-0.69%) |
Mar 22, 2011 | 6.229 | 6.327 | 6.186 | 6.186 | 251,405 | -0.04(-0.59%) |
Mar 21, 2011 | 6.229 | 6.253 | 6.175 | 6.223 | 420,299 | +0.07(+1.20%) |
Mar 18, 2011 | 6.253 | 6.253 | 6.112 | 6.149 | 1,208,503 | -0.02(-0.40%) |
Mar 17, 2011 | 6.253 | 6.253 | 6.149 | 6.174 | 1,004,924 | -0.02(-0.30%) |
Mar 16, 2011 | 6.265 | 6.265 | 6.149 | 6.192 | 561,142 | -0.09(-1.37%) |
Mar 15, 2011 | 6.125 | 6.290 | 6.106 | 6.278 | 859,738 | +0.03(+0.49%) |
Mar 14, 2011 | 6.241 | 6.311 | 6.223 | 6.247 | 799,468 | -0.06(-0.97%) |
Mar 11, 2011 | 6.247 | 6.388 | 6.223 | 6.308 | 1,041,833 | +0.11(+1.78%) |
Mar 10, 2011 | 6.259 | 6.314 | 6.180 | 6.198 | 744,005 | -0.12(-1.84%) |
Mar 09, 2011 | 6.388 | 6.461 | 6.302 | 6.314 | 588,483 | -0.07(-1.15%) |
Mar 08, 2011 | 6.272 | 6.425 | 6.272 | 6.388 | 537,474 | +0.13(+2.15%) |
Mar 07, 2011 | 6.314 | 6.370 | 6.241 | 6.253 | 522,795 | -0.06(-0.87%) |
Mar 04, 2011 | 6.345 | 6.345 | 6.227 | 6.308 | 492,149 | -0.05(-0.77%) |
Mar 03, 2011 | 6.345 | 6.398 | 6.314 | 6.357 | 387,071 | +0.07(+1.17%) |
Mar 02, 2011 | 6.321 | 6.345 | 6.241 | 6.284 | 476,329 | -0.06(-0.97%) |
Mar 01, 2011 | 6.363 | 6.406 | 6.308 | 6.345 | 927,089 | -0.02(-0.29%) |
Feb 28, 2011 | 6.431 | 6.480 | 6.327 | 6.363 | 489,383 | -0.07(-1.14%) |
Feb 25, 2011 | 6.339 | 6.449 | 6.339 | 6.437 | 457,066 | +0.10(+1.64%) |
Feb 24, 2011 | 6.400 | 6.437 | 6.272 | 6.333 | 654,964 | -0.04(-0.58%) |
Feb 23, 2011 | 6.517 | 6.517 | 6.363 | 6.370 | 539,771 | -0.12(-1.89%) |
Feb 22, 2011 | 6.584 | 6.651 | 6.492 | 6.492 | 473,912 | -0.15(-2.30%) |
Feb 18, 2011 | 6.657 | 6.670 | 6.585 | 6.645 | 382,527 | +0.04(+0.56%) |
Feb 17, 2011 | 6.615 | 6.664 | 6.566 | 6.608 | 337,028 | -0.03(-0.46%) |
Feb 16, 2011 | 6.676 | 6.676 | 6.584 | 6.639 | 379,150 | -0.01(-0.09%) |
Feb 15, 2011 | 6.755 | 6.755 | 6.627 | 6.645 | 658,927 | -0.10(-1.45%) |
Feb 14, 2011 | 6.743 | 6.804 | 6.706 | 6.743 | 266,508 | -0.02(-0.27%) |
Feb 11, 2011 | 6.584 | 6.798 | 6.584 | 6.762 | 508,795 | +0.14(+2.13%) |
Feb 10, 2011 | 6.566 | 6.664 | 6.566 | 6.621 | 541,829 | -0.01(-0.09%) |
Feb 09, 2011 | 6.627 | 6.670 | 6.566 | 6.627 | 450,624 | -0.03(-0.46%) |
Feb 08, 2011 | 6.694 | 6.737 | 6.578 | 6.657 | 717,564 | -0.04(-0.64%) |
Feb 07, 2011 | 6.860 | 7.154 | 6.670 | 6.700 | 4,812,984 | -0.17(-2.50%) |
Feb 04, 2011 | 6.866 | 6.872 | 6.789 | 6.872 | 942,501 | +0.01(+0.18%) |
Feb 03, 2011 | 6.847 | 6.890 | 6.786 | 6.860 | 372,843 | -0.02(-0.27%) |
Feb 02, 2011 | 6.755 | 6.878 | 6.755 | 6.878 | 635,807 | +0.09(+1.26%) |