Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.775 | 5.803 | 5.753 | 5.796 | 304,606 | +0.04(+0.74%) |
Apr 28, 2011 | 5.832 | 5.853 | 5.746 | 5.753 | 297,786 | -0.08(-1.34%) |
Apr 27, 2011 | 5.775 | 5.832 | 5.725 | 5.832 | 529,922 | -0.07(-1.20%) |
Apr 26, 2011 | 5.803 | 5.917 | 5.803 | 5.903 | 491,738 | +0.09(+1.59%) |
Apr 25, 2011 | 5.824 | 5.832 | 5.796 | 5.810 | 319,456 | -0.04(-0.73%) |
Apr 21, 2011 | 5.903 | 5.917 | 5.846 | 5.853 | 365,243 | -0.05(-0.84%) |
Apr 20, 2011 | 5.853 | 5.938 | 5.832 | 5.903 | 524,538 | +0.04(+0.61%) |
Apr 19, 2011 | 5.832 | 5.867 | 5.796 | 5.867 | 508,547 | +0.06(+0.98%) |
Apr 18, 2011 | 5.874 | 5.903 | 5.704 | 5.810 | 502,944 | -0.10(-1.68%) |
Apr 15, 2011 | 5.903 | 5.938 | 5.867 | 5.910 | 507,092 | +0.01(+0.12%) |
Apr 14, 2011 | 5.938 | 5.938 | 5.867 | 5.903 | 739,689 | -0.04(-0.60%) |
Apr 13, 2011 | 5.952 | 5.960 | 5.903 | 5.938 | 1,243,386 | +0.04(+0.60%) |
Apr 12, 2011 | 5.952 | 5.960 | 5.867 | 5.903 | 4,186,158 | -0.68(-10.37%) |
Apr 11, 2011 | 6.721 | 6.742 | 6.536 | 6.585 | 126,544 | -0.09(-1.38%) |
Apr 08, 2011 | 6.799 | 6.806 | 6.649 | 6.678 | 108,024 | -0.06(-0.84%) |
Apr 07, 2011 | 6.692 | 6.792 | 6.692 | 6.735 | 94,944 | +0.02(+0.32%) |
Apr 06, 2011 | 6.735 | 6.955 | 6.664 | 6.713 | 234,614 | -0.01(-0.21%) |
Apr 05, 2011 | 6.756 | 6.820 | 6.713 | 6.728 | 170,841 | -0.04(-0.63%) |
Apr 04, 2011 | 6.649 | 6.820 | 6.649 | 6.770 | 210,482 | +0.17(+2.59%) |
Apr 01, 2011 | 6.472 | 6.649 | 6.443 | 6.600 | 177,652 | +0.16(+2.43%) |
Mar 31, 2011 | 6.365 | 6.457 | 6.358 | 6.443 | 123,518 | +0.11(+1.68%) |
Mar 30, 2011 | 6.244 | 6.351 | 6.230 | 6.337 | 91,783 | +0.11(+1.83%) |
Mar 29, 2011 | 6.230 | 6.308 | 6.223 | 6.223 | 95,929 | -0.04(-0.57%) |
Mar 28, 2011 | 6.401 | 6.422 | 6.237 | 6.258 | 133,398 | -0.17(-2.65%) |
Mar 25, 2011 | 6.308 | 6.429 | 6.265 | 6.429 | 178,747 | +0.18(+2.84%) |
Mar 24, 2011 | 6.322 | 6.365 | 6.251 | 6.251 | 136,365 | -0.04(-0.57%) |
Mar 23, 2011 | 6.280 | 6.322 | 6.223 | 6.287 | 110,520 | +0.01(+0.23%) |
Mar 22, 2011 | 6.308 | 6.344 | 6.187 | 6.273 | 99,623 | -0.02(-0.34%) |
Mar 21, 2011 | 6.273 | 6.315 | 6.237 | 6.294 | 169,557 | +0.23(+3.87%) |
Mar 18, 2011 | 6.073 | 6.088 | 6.009 | 6.059 | 166,902 | +0.05(+0.83%) |
Mar 17, 2011 | 6.080 | 6.080 | 5.952 | 6.009 | 119,147 | +0.06(+1.08%) |
Mar 16, 2011 | 6.002 | 6.116 | 5.867 | 5.945 | 212,125 | -0.03(-0.48%) |
Mar 15, 2011 | 6.024 | 6.216 | 5.974 | 5.974 | 348,818 | -0.24(-3.89%) |
Mar 14, 2011 | 6.187 | 6.258 | 6.152 | 6.216 | 84,286 | -0.03(-0.46%) |
Mar 11, 2011 | 6.209 | 6.280 | 6.130 | 6.244 | 177,402 | +0.03(+0.46%) |
Mar 10, 2011 | 6.408 | 6.429 | 6.173 | 6.216 | 336,047 | -0.24(-3.74%) |
Mar 09, 2011 | 6.536 | 6.536 | 6.422 | 6.457 | 76,707 | -0.07(-1.09%) |
Mar 08, 2011 | 6.550 | 6.578 | 6.473 | 6.529 | 108,740 | +0.02(+0.33%) |
Mar 07, 2011 | 6.543 | 6.571 | 6.408 | 6.507 | 145,737 | -0.01(-0.22%) |
Mar 04, 2011 | 6.628 | 6.628 | 6.386 | 6.521 | 246,907 | -0.08(-1.19%) |
Mar 03, 2011 | 6.507 | 6.649 | 6.443 | 6.600 | 151,046 | +0.16(+2.43%) |
Mar 02, 2011 | 6.436 | 6.472 | 6.344 | 6.443 | 94,735 | +0.02(+0.33%) |
Mar 01, 2011 | 6.550 | 6.564 | 6.337 | 6.422 | 271,200 | -0.09(-1.31%) |
Feb 28, 2011 | 6.593 | 6.649 | 6.351 | 6.507 | 247,600 | -0.01(-0.11%) |
Feb 25, 2011 | 6.571 | 6.671 | 6.484 | 6.514 | 171,043 | +0.04(+0.55%) |
Feb 24, 2011 | 6.251 | 6.507 | 6.244 | 6.479 | 176,911 | +0.20(+3.17%) |
Feb 23, 2011 | 6.287 | 6.300 | 6.116 | 6.280 | 221,595 | -0.01(-0.11%) |
Feb 22, 2011 | 6.514 | 6.514 | 6.258 | 6.287 | 297,467 | -0.23(-3.49%) |
Feb 18, 2011 | 6.600 | 6.600 | 6.415 | 6.514 | 149,621 | -0.06(-0.87%) |
Feb 17, 2011 | 6.685 | 6.685 | 6.521 | 6.571 | 151,745 | -0.07(-1.07%) |
Feb 16, 2011 | 6.571 | 6.678 | 6.557 | 6.642 | 161,064 | +0.06(+0.97%) |
Feb 15, 2011 | 6.683 | 6.683 | 6.543 | 6.578 | 290,822 | -0.09(-1.36%) |
Feb 14, 2011 | 6.557 | 6.781 | 6.557 | 6.669 | 398,528 | +0.15(+2.25%) |
Feb 11, 2011 | 6.305 | 6.571 | 6.298 | 6.522 | 376,345 | +0.22(+3.56%) |
Feb 10, 2011 | 6.354 | 6.389 | 6.172 | 6.298 | 374,534 | +0.03(+0.56%) |
Feb 09, 2011 | 6.298 | 6.354 | 6.158 | 6.263 | 416,780 | +0.04(+0.67%) |
Feb 08, 2011 | 6.095 | 6.277 | 6.095 | 6.221 | 146,724 | +0.11(+1.83%) |
Feb 07, 2011 | 6.263 | 6.263 | 6.095 | 6.109 | 191,465 | -0.16(-2.57%) |
Feb 04, 2011 | 6.165 | 6.291 | 6.123 | 6.270 | 187,847 | +0.10(+1.70%) |
Feb 03, 2011 | 6.158 | 6.200 | 6.074 | 6.165 | 181,334 | +0.06(+1.03%) |
Feb 02, 2011 | 6.025 | 6.123 | 6.009 | 6.102 | 145,402 | +0.10(+1.63%) |