Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 7.170 | 7.730 | 7.166 | 7.560 | 1,624,510 | +0.37(+5.15%) |
Apr 28, 2011 | 7.140 | 7.190 | 7.040 | 7.190 | 691,274 | +0.07(+0.98%) |
Apr 27, 2011 | 6.760 | 7.250 | 6.720 | 7.120 | 1,853,182 | +0.44(+6.59%) |
Apr 26, 2011 | 6.400 | 6.680 | 6.395 | 6.680 | 1,199,239 | +0.31(+4.95%) |
Apr 25, 2011 | 6.340 | 6.430 | 6.320 | 6.365 | 285,132 | -0.00(-0.08%) |
Apr 21, 2011 | 6.430 | 6.430 | 6.330 | 6.370 | 219,670 | +0.00(+0.00%) |
Apr 20, 2011 | 6.310 | 6.440 | 6.310 | 6.370 | 288,734 | +0.04(+0.63%) |
Apr 19, 2011 | 6.380 | 6.390 | 6.290 | 6.330 | 308,932 | -0.06(-0.94%) |
Apr 18, 2011 | 6.490 | 6.490 | 6.110 | 6.390 | 737,767 | -0.11(-1.69%) |
Apr 15, 2011 | 6.510 | 6.560 | 6.400 | 6.500 | 655,902 | +0.02(+0.31%) |
Apr 14, 2011 | 6.350 | 6.500 | 6.300 | 6.480 | 665,862 | +0.22(+3.51%) |
Apr 13, 2011 | 6.180 | 6.410 | 6.150 | 6.260 | 409,397 | +0.10(+1.62%) |
Apr 12, 2011 | 6.230 | 6.280 | 6.160 | 6.160 | 312,256 | -0.10(-1.60%) |
Apr 11, 2011 | 6.400 | 6.410 | 6.250 | 6.260 | 302,001 | -0.13(-2.03%) |
Apr 08, 2011 | 6.510 | 6.510 | 6.310 | 6.390 | 564,483 | -0.13(-1.99%) |
Apr 07, 2011 | 6.500 | 6.650 | 6.410 | 6.520 | 847,217 | +0.04(+0.62%) |
Apr 06, 2011 | 6.300 | 6.550 | 6.260 | 6.480 | 1,721,115 | +0.22(+3.51%) |
Apr 05, 2011 | 6.170 | 6.280 | 6.160 | 6.260 | 680,380 | +0.06(+0.97%) |
Apr 04, 2011 | 6.250 | 6.280 | 6.190 | 6.200 | 365,795 | -0.05(-0.80%) |
Apr 01, 2011 | 6.270 | 6.270 | 6.200 | 6.250 | 420,641 | +0.00(+0.00%) |
Mar 31, 2011 | 6.170 | 6.260 | 6.130 | 6.250 | 458,856 | +0.10(+1.63%) |
Mar 30, 2011 | 6.150 | 6.240 | 6.000 | 6.150 | 709,206 | +0.00(+0.00%) |
Mar 29, 2011 | 6.170 | 6.190 | 6.030 | 6.150 | 482,721 | +0.13(+2.16%) |
Mar 28, 2011 | 6.100 | 6.190 | 6.000 | 6.020 | 417,639 | -0.05(-0.82%) |
Mar 25, 2011 | 6.000 | 6.090 | 5.900 | 6.070 | 377,896 | +0.11(+1.85%) |
Mar 24, 2011 | 5.870 | 5.970 | 5.840 | 5.960 | 257,107 | +0.12(+2.05%) |
Mar 23, 2011 | 5.750 | 5.860 | 5.680 | 5.840 | 298,625 | +0.10(+1.74%) |
Mar 22, 2011 | 5.760 | 5.780 | 5.700 | 5.740 | 288,952 | +0.00(+0.00%) |
Mar 21, 2011 | 5.785 | 5.850 | 5.680 | 5.740 | 534,223 | -0.04(-0.69%) |
Mar 18, 2011 | 5.710 | 5.830 | 5.700 | 5.780 | 428,780 | +0.13(+2.30%) |
Mar 17, 2011 | 5.780 | 5.860 | 5.650 | 5.650 | 281,585 | -0.05(-0.88%) |
Mar 16, 2011 | 5.700 | 5.750 | 5.630 | 5.700 | 458,328 | +0.01(+0.18%) |
Mar 15, 2011 | 5.700 | 5.750 | 5.620 | 5.690 | 456,490 | -0.11(-1.90%) |
Mar 14, 2011 | 5.850 | 5.930 | 5.750 | 5.800 | 409,741 | -0.04(-0.68%) |
Mar 11, 2011 | 5.790 | 6.000 | 5.750 | 5.840 | 676,516 | +0.01(+0.17%) |
Mar 10, 2011 | 5.950 | 5.990 | 5.800 | 5.830 | 865,479 | -0.17(-2.83%) |
Mar 09, 2011 | 6.030 | 6.060 | 5.925 | 6.000 | 673,769 | -0.01(-0.17%) |
Mar 08, 2011 | 6.080 | 6.100 | 5.990 | 6.010 | 497,163 | -0.05(-0.83%) |
Mar 07, 2011 | 6.190 | 6.380 | 5.980 | 6.060 | 1,310,997 | +0.00(+0.00%) |
Mar 04, 2011 | 5.970 | 6.100 | 5.950 | 6.060 | 955,774 | +0.11(+1.85%) |
Mar 03, 2011 | 6.030 | 6.030 | 5.900 | 5.950 | 539,153 | +0.00(+0.00%) |
Mar 02, 2011 | 5.950 | 6.060 | 5.850 | 5.950 | 669,121 | +0.02(+0.34%) |
Mar 01, 2011 | 6.130 | 6.200 | 5.850 | 5.930 | 1,454,919 | -0.17(-2.79%) |
Feb 28, 2011 | 6.220 | 6.320 | 6.050 | 6.100 | 2,442,267 | -0.06(-0.97%) |
Feb 25, 2011 | 5.970 | 6.450 | 5.950 | 6.160 | 3,422,444 | +0.25(+4.23%) |
Feb 24, 2011 | 5.830 | 5.960 | 5.800 | 5.910 | 1,032,235 | +0.11(+1.90%) |
Feb 23, 2011 | 5.840 | 6.130 | 5.800 | 5.800 | 1,344,525 | +0.04(+0.78%) |
Feb 22, 2011 | 6.000 | 6.090 | 5.700 | 5.755 | 1,280,901 | -0.07(-1.12%) |
Feb 18, 2011 | 5.840 | 6.000 | 5.770 | 5.820 | 745,773 | -0.05(-0.85%) |
Feb 17, 2011 | 5.870 | 5.900 | 5.760 | 5.870 | 732,194 | -0.03(-0.51%) |
Feb 16, 2011 | 6.010 | 6.010 | 5.860 | 5.900 | 548,746 | -0.06(-1.01%) |
Feb 15, 2011 | 5.780 | 6.000 | 5.750 | 5.960 | 821,108 | +0.21(+3.65%) |
Feb 14, 2011 | 5.790 | 5.870 | 5.710 | 5.750 | 672,711 | -0.02(-0.35%) |
Feb 11, 2011 | 5.920 | 5.950 | 5.640 | 5.770 | 1,408,801 | -0.15(-2.53%) |
Feb 10, 2011 | 5.900 | 5.990 | 5.850 | 5.920 | 478,317 | -0.02(-0.34%) |
Feb 09, 2011 | 6.010 | 6.060 | 5.870 | 5.940 | 687,193 | +0.08(+1.28%) |
Feb 08, 2011 | 6.020 | 6.060 | 5.850 | 5.865 | 653,527 | -0.10(-1.76%) |
Feb 07, 2011 | 5.900 | 6.220 | 5.900 | 5.970 | 963,748 | +0.08(+1.36%) |
Feb 04, 2011 | 6.090 | 6.140 | 5.860 | 5.890 | 1,069,529 | -0.23(-3.76%) |
Feb 03, 2011 | 6.020 | 6.290 | 5.950 | 6.120 | 3,847,970 | -0.08(-1.29%) |
Feb 02, 2011 | 5.960 | 6.220 | 5.950 | 6.200 | 1,191,959 | +0.24(+4.03%) |