Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 6.757 | 6.780 | 6.633 | 6.687 | 14,031,063 | -0.01(-0.12%) |
Apr 28, 2011 | 6.664 | 6.710 | 6.572 | 6.695 | 18,665,722 | +0.05(+0.81%) |
Apr 27, 2011 | 6.749 | 6.772 | 6.603 | 6.641 | 18,757,254 | -0.08(-1.26%) |
Apr 26, 2011 | 6.787 | 6.826 | 6.672 | 6.726 | 16,349,697 | -0.05(-0.68%) |
Apr 25, 2011 | 6.787 | 6.826 | 6.733 | 6.772 | 10,704,411 | -0.05(-0.68%) |
Apr 21, 2011 | 6.764 | 6.834 | 6.656 | 6.818 | 10,623,434 | +0.13(+1.96%) |
Apr 20, 2011 | 6.718 | 6.795 | 6.656 | 6.687 | 13,790,349 | +0.08(+1.17%) |
Apr 19, 2011 | 6.572 | 6.618 | 6.479 | 6.610 | 17,849,046 | +0.11(+1.66%) |
Apr 18, 2011 | 6.741 | 6.787 | 6.495 | 6.502 | 38,064,804 | -0.32(-4.74%) |
Apr 15, 2011 | 6.726 | 6.826 | 6.656 | 6.826 | 9,442,371 | +0.08(+1.14%) |
Apr 14, 2011 | 7.003 | 7.003 | 6.687 | 6.749 | 10,736,500 | +0.04(+0.57%) |
Apr 13, 2011 | 6.710 | 6.764 | 6.564 | 6.710 | 11,162,660 | +0.07(+1.04%) |
Apr 12, 2011 | 6.603 | 6.687 | 6.541 | 6.641 | 15,386,097 | -0.05(-0.69%) |
Apr 11, 2011 | 6.880 | 6.918 | 6.649 | 6.687 | 22,077,248 | -0.12(-1.81%) |
Apr 08, 2011 | 7.088 | 7.088 | 6.764 | 6.811 | 12,560,282 | -0.17(-2.43%) |
Apr 07, 2011 | 7.134 | 7.134 | 6.934 | 6.980 | 13,832,613 | -0.11(-1.52%) |
Apr 06, 2011 | 7.049 | 7.126 | 7.049 | 7.088 | 6,573,355 | +0.02(+0.33%) |
Apr 05, 2011 | 7.026 | 7.088 | 6.995 | 7.065 | 10,494,841 | -0.02(-0.22%) |
Apr 04, 2011 | 7.103 | 7.157 | 7.026 | 7.080 | 9,718,986 | +0.01(+0.11%) |
Apr 01, 2011 | 7.019 | 7.142 | 6.918 | 7.072 | 19,170,608 | +0.19(+2.80%) |
Mar 31, 2011 | 6.895 | 6.934 | 6.834 | 6.880 | 9,869,392 | -0.04(-0.56%) |
Mar 30, 2011 | 6.934 | 7.003 | 6.864 | 6.918 | 14,306,433 | +0.05(+0.79%) |
Mar 29, 2011 | 6.864 | 6.895 | 6.749 | 6.864 | 12,126,873 | +0.05(+0.68%) |
Mar 28, 2011 | 6.841 | 6.903 | 6.780 | 6.818 | 11,734,366 | +0.03(+0.45%) |
Mar 25, 2011 | 6.818 | 6.862 | 6.672 | 6.787 | 26,734,350 | -0.18(-2.54%) |
Mar 24, 2011 | 6.718 | 7.111 | 6.718 | 6.965 | 70,563,496 | +0.29(+4.27%) |
Mar 23, 2011 | 6.672 | 6.718 | 6.595 | 6.680 | 13,251,825 | -0.01(-0.12%) |
Mar 22, 2011 | 6.749 | 6.772 | 6.595 | 6.687 | 14,051,558 | -0.02(-0.34%) |
Mar 21, 2011 | 6.726 | 6.757 | 6.687 | 6.710 | 9,394,189 | +0.10(+1.52%) |
Mar 18, 2011 | 6.618 | 6.633 | 6.545 | 6.610 | 7,450,933 | +0.08(+1.30%) |
Mar 17, 2011 | 6.695 | 6.695 | 6.510 | 6.525 | 13,143,095 | -0.02(-0.35%) |
Mar 16, 2011 | 6.749 | 6.772 | 6.425 | 6.549 | 24,457,536 | -0.23(-3.41%) |
Mar 15, 2011 | 6.703 | 6.818 | 6.695 | 6.780 | 23,809,932 | -0.05(-0.68%) |
Mar 14, 2011 | 6.710 | 6.926 | 6.649 | 6.826 | 22,319,578 | +0.06(+0.91%) |
Mar 11, 2011 | 6.564 | 6.803 | 6.556 | 6.764 | 36,036,316 | +0.14(+2.09%) |
Mar 10, 2011 | 6.687 | 6.757 | 6.502 | 6.626 | 80,802,968 | -0.06(-0.92%) |
Mar 09, 2011 | 6.726 | 6.780 | 6.579 | 6.687 | 57,387,144 | -0.16(-2.36%) |
Mar 08, 2011 | 6.680 | 6.918 | 6.641 | 6.849 | 9,183,320 | +0.12(+1.72%) |
Mar 07, 2011 | 6.834 | 6.864 | 6.672 | 6.733 | 6,648,593 | -0.12(-1.69%) |
Mar 04, 2011 | 6.849 | 6.903 | 6.741 | 6.849 | 14,112,285 | +0.01(+0.11%) |
Mar 03, 2011 | 6.888 | 6.988 | 6.818 | 6.841 | 8,508,467 | +0.03(+0.45%) |
Mar 02, 2011 | 6.787 | 6.972 | 6.726 | 6.811 | 12,457,327 | +0.08(+1.14%) |
Mar 01, 2011 | 7.003 | 7.003 | 6.695 | 6.733 | 12,507,026 | -0.19(-2.78%) |
Feb 28, 2011 | 7.072 | 7.088 | 6.880 | 6.926 | 7,468,999 | -0.05(-0.66%) |
Feb 25, 2011 | 6.980 | 7.088 | 6.911 | 6.972 | 11,619,880 | +0.10(+1.46%) |
Feb 24, 2011 | 6.926 | 7.072 | 6.834 | 6.872 | 19,511,420 | -0.10(-1.44%) |
Feb 23, 2011 | 6.972 | 7.072 | 6.772 | 6.972 | 14,851,862 | -0.01(-0.11%) |
Feb 22, 2011 | 7.334 | 7.334 | 6.934 | 6.980 | 28,894,040 | -0.49(-6.50%) |
Feb 18, 2011 | 7.458 | 7.577 | 7.419 | 7.465 | 11,192,268 | -0.02(-0.31%) |
Feb 17, 2011 | 7.388 | 7.496 | 7.350 | 7.488 | 10,334,109 | +0.10(+1.36%) |
Feb 16, 2011 | 7.358 | 7.504 | 7.334 | 7.388 | 10,386,156 | +0.15(+2.02%) |
Feb 15, 2011 | 7.365 | 7.488 | 7.242 | 7.242 | 11,380,839 | -0.19(-2.59%) |
Feb 14, 2011 | 7.350 | 7.550 | 7.296 | 7.435 | 9,439,032 | +0.17(+2.33%) |
Feb 11, 2011 | 7.311 | 7.481 | 7.265 | 7.265 | 16,498,559 | -0.07(-0.95%) |
Feb 10, 2011 | 7.388 | 7.496 | 7.327 | 7.334 | 7,877,590 | -0.15(-1.96%) |
Feb 09, 2011 | 7.373 | 7.596 | 7.365 | 7.481 | 15,481,820 | -0.08(-1.02%) |
Feb 08, 2011 | 7.465 | 7.573 | 7.419 | 7.558 | 9,681,380 | +0.04(+0.51%) |
Feb 07, 2011 | 7.404 | 7.596 | 7.358 | 7.519 | 7,382,358 | +0.19(+2.63%) |
Feb 04, 2011 | 7.427 | 7.519 | 7.307 | 7.327 | 7,347,985 | -0.15(-1.96%) |
Feb 03, 2011 | 7.065 | 7.650 | 7.049 | 7.473 | 27,117,892 | +0.17(+2.32%) |
Feb 02, 2011 | 7.227 | 7.427 | 7.173 | 7.304 | 10,047,288 | -0.09(-1.25%) |