Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 7.400 | 7.415 | 7.200 | 7.282 | 44,393 | -0.13(-1.79%) |
Apr 28, 2011 | 7.422 | 7.555 | 7.304 | 7.415 | 38,637 | +0.00(+0.00%) |
Apr 27, 2011 | 7.274 | 7.466 | 7.245 | 7.415 | 91,261 | +0.11(+1.52%) |
Apr 26, 2011 | 7.400 | 7.577 | 7.304 | 7.304 | 55,952 | +0.02(+0.30%) |
Apr 25, 2011 | 7.429 | 7.444 | 7.156 | 7.282 | 74,502 | -0.15(-1.99%) |
Apr 21, 2011 | 7.407 | 7.718 | 7.333 | 7.429 | 114,349 | +0.04(+0.50%) |
Apr 20, 2011 | 7.489 | 7.740 | 7.274 | 7.393 | 210,975 | -0.01(-0.20%) |
Apr 19, 2011 | 6.698 | 7.481 | 6.691 | 7.407 | 343,429 | +0.72(+10.72%) |
Apr 18, 2011 | 6.550 | 6.720 | 6.542 | 6.690 | 32,815 | +0.11(+1.69%) |
Apr 15, 2011 | 6.668 | 6.683 | 6.513 | 6.579 | 28,999 | -0.07(-1.00%) |
Apr 14, 2011 | 6.542 | 6.668 | 6.461 | 6.646 | 56,581 | +0.07(+1.01%) |
Apr 13, 2011 | 6.727 | 6.727 | 6.579 | 6.579 | 38,970 | -0.10(-1.44%) |
Apr 12, 2011 | 6.860 | 6.912 | 6.668 | 6.675 | 116,531 | -0.37(-5.25%) |
Apr 11, 2011 | 7.060 | 7.178 | 6.860 | 7.045 | 123,668 | -0.03(-0.42%) |
Apr 08, 2011 | 7.023 | 7.222 | 6.927 | 7.075 | 136,159 | +0.13(+1.81%) |
Apr 07, 2011 | 7.119 | 7.208 | 6.845 | 6.949 | 142,287 | -0.16(-2.29%) |
Apr 06, 2011 | 6.551 | 7.119 | 6.455 | 7.112 | 254,057 | +0.56(+8.56%) |
Apr 05, 2011 | 5.903 | 6.595 | 5.903 | 6.551 | 264,194 | +0.55(+9.09%) |
Apr 04, 2011 | 6.005 | 6.005 | 5.939 | 6.005 | 40,310 | +0.01(+0.12%) |
Apr 01, 2011 | 5.939 | 5.998 | 5.931 | 5.998 | 47,272 | +0.01(+0.25%) |
Mar 31, 2011 | 5.961 | 6.071 | 5.931 | 5.983 | 57,334 | +0.03(+0.48%) |
Mar 30, 2011 | 5.953 | 6.101 | 5.909 | 5.954 | 65,141 | +0.00(+0.01%) |
Mar 29, 2011 | 5.946 | 6.027 | 5.902 | 5.953 | 37,362 | -0.01(-0.25%) |
Mar 28, 2011 | 5.968 | 6.064 | 5.850 | 5.968 | 46,520 | -0.01(-0.12%) |
Mar 25, 2011 | 6.094 | 6.094 | 5.953 | 5.976 | 13,270 | -0.11(-1.82%) |
Mar 24, 2011 | 5.990 | 6.094 | 5.946 | 6.086 | 40,447 | +0.10(+1.73%) |
Mar 23, 2011 | 5.917 | 6.027 | 5.902 | 5.983 | 22,215 | +0.04(+0.68%) |
Mar 22, 2011 | 6.012 | 6.012 | 5.920 | 5.942 | 22,959 | -0.07(-1.17%) |
Mar 21, 2011 | 5.953 | 6.042 | 5.857 | 6.012 | 44,488 | +0.07(+1.12%) |
Mar 18, 2011 | 5.976 | 6.012 | 5.917 | 5.946 | 23,218 | +0.01(+0.12%) |
Mar 17, 2011 | 6.027 | 6.027 | 5.909 | 5.939 | 27,160 | +0.00(+0.00%) |
Mar 16, 2011 | 6.035 | 6.042 | 5.905 | 5.939 | 54,020 | -0.07(-1.23%) |
Mar 15, 2011 | 5.865 | 6.042 | 5.798 | 6.012 | 78,035 | +0.09(+1.50%) |
Mar 14, 2011 | 6.012 | 6.012 | 5.776 | 5.924 | 59,949 | -0.16(-2.61%) |
Mar 11, 2011 | 6.079 | 6.086 | 5.924 | 6.082 | 59,990 | -0.00(-0.06%) |
Mar 10, 2011 | 6.130 | 6.189 | 5.872 | 6.086 | 183,616 | -0.08(-1.32%) |
Mar 09, 2011 | 6.160 | 6.211 | 6.116 | 6.167 | 94,865 | -0.04(-0.71%) |
Mar 08, 2011 | 6.108 | 6.211 | 6.094 | 6.211 | 65,988 | +0.10(+1.56%) |
Mar 07, 2011 | 6.197 | 6.197 | 6.108 | 6.116 | 41,357 | -0.03(-0.48%) |
Mar 04, 2011 | 6.160 | 6.180 | 6.116 | 6.145 | 40,253 | +0.01(+0.12%) |
Mar 03, 2011 | 6.101 | 6.182 | 6.072 | 6.138 | 95,615 | +0.10(+1.71%) |
Mar 02, 2011 | 6.131 | 6.131 | 6.027 | 6.035 | 82,833 | -0.10(-1.56%) |
Mar 01, 2011 | 5.799 | 6.138 | 5.733 | 6.131 | 415,703 | +0.37(+6.39%) |
Feb 28, 2011 | 5.851 | 5.873 | 5.608 | 5.763 | 67,797 | -0.06(-1.01%) |
Feb 25, 2011 | 5.718 | 5.866 | 5.556 | 5.821 | 61,455 | +0.14(+2.46%) |
Feb 24, 2011 | 5.807 | 5.858 | 5.608 | 5.682 | 98,509 | -0.14(-2.40%) |
Feb 23, 2011 | 5.888 | 5.888 | 5.704 | 5.821 | 88,014 | +0.04(+0.64%) |
Feb 22, 2011 | 5.821 | 5.896 | 5.645 | 5.785 | 85,165 | -0.10(-1.75%) |
Feb 18, 2011 | 5.483 | 5.961 | 5.478 | 5.888 | 278,963 | +0.44(+8.11%) |
Feb 17, 2011 | 5.299 | 5.468 | 5.299 | 5.446 | 66,054 | +0.15(+2.92%) |
Feb 16, 2011 | 5.321 | 5.490 | 5.189 | 5.292 | 126,887 | -0.02(-0.42%) |
Feb 15, 2011 | 5.409 | 5.505 | 5.314 | 5.314 | 58,894 | -0.13(-2.43%) |
Feb 14, 2011 | 5.358 | 5.542 | 5.358 | 5.446 | 38,549 | +0.11(+2.07%) |
Feb 11, 2011 | 5.446 | 5.490 | 5.336 | 5.336 | 52,587 | -0.12(-2.16%) |
Feb 10, 2011 | 5.520 | 5.551 | 5.446 | 5.453 | 21,642 | -0.09(-1.59%) |
Feb 09, 2011 | 5.461 | 5.578 | 5.402 | 5.542 | 37,216 | +0.06(+1.07%) |
Feb 08, 2011 | 5.483 | 5.498 | 5.402 | 5.483 | 26,142 | +0.04(+0.67%) |
Feb 07, 2011 | 5.454 | 5.578 | 5.402 | 5.446 | 43,192 | -0.01(-0.25%) |
Feb 04, 2011 | 5.593 | 5.593 | 5.341 | 5.460 | 83,319 | -0.04(-0.68%) |
Feb 03, 2011 | 5.439 | 5.689 | 5.439 | 5.498 | 164,905 | +0.12(+2.32%) |
Feb 02, 2011 | 5.373 | 5.395 | 5.197 | 5.373 | 116,186 | -0.01(-0.27%) |