Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 6.434 | 6.434 | 6.339 | 6.351 | 460,890 | -0.10(-1.60%) |
Apr 28, 2011 | 6.347 | 6.454 | 6.327 | 6.454 | 381,585 | +0.08(+1.31%) |
Apr 27, 2011 | 6.315 | 6.375 | 6.284 | 6.371 | 174,603 | +0.07(+1.13%) |
Apr 26, 2011 | 6.276 | 6.303 | 6.265 | 6.299 | 170,251 | +0.02(+0.38%) |
Apr 25, 2011 | 6.287 | 6.287 | 6.244 | 6.276 | 89,362 | +0.03(+0.44%) |
Apr 21, 2011 | 6.284 | 6.291 | 6.232 | 6.248 | 103,185 | -0.01(-0.19%) |
Apr 20, 2011 | 6.299 | 6.299 | 6.236 | 6.260 | 118,450 | +0.02(+0.32%) |
Apr 19, 2011 | 6.272 | 6.272 | 6.236 | 6.240 | 149,137 | -0.01(-0.19%) |
Apr 18, 2011 | 6.240 | 6.288 | 6.236 | 6.252 | 155,567 | -0.05(-0.75%) |
Apr 15, 2011 | 6.248 | 6.311 | 6.236 | 6.299 | 244,040 | +0.04(+0.70%) |
Apr 14, 2011 | 6.272 | 6.311 | 6.236 | 6.256 | 194,717 | +0.01(+0.13%) |
Apr 13, 2011 | 6.291 | 6.291 | 6.236 | 6.248 | 142,378 | +0.01(+0.19%) |
Apr 12, 2011 | 6.252 | 6.311 | 6.236 | 6.236 | 224,025 | -0.04(-0.69%) |
Apr 11, 2011 | 6.394 | 6.394 | 6.264 | 6.280 | 196,088 | -0.11(-1.67%) |
Apr 08, 2011 | 6.363 | 6.386 | 6.295 | 6.386 | 255,141 | +0.05(+0.81%) |
Apr 07, 2011 | 6.335 | 6.371 | 6.276 | 6.335 | 271,974 | -0.03(-0.44%) |
Apr 06, 2011 | 6.367 | 6.375 | 6.256 | 6.363 | 323,629 | +0.02(+0.37%) |
Apr 05, 2011 | 6.287 | 6.383 | 6.277 | 6.339 | 455,021 | -0.08(-1.17%) |
Apr 04, 2011 | 6.311 | 6.414 | 6.236 | 6.414 | 702,022 | +0.13(+2.14%) |
Apr 01, 2011 | 6.196 | 6.335 | 6.181 | 6.280 | 3,437,104 | +0.03(+0.51%) |
Mar 31, 2011 | 6.533 | 6.533 | 6.196 | 6.248 | 387,149 | -0.47(-6.96%) |
Mar 30, 2011 | 6.390 | 6.715 | 6.339 | 6.715 | 134,200 | +0.32(+4.95%) |
Mar 29, 2011 | 6.426 | 6.442 | 6.335 | 6.398 | 51,621 | +0.04(+0.56%) |
Mar 28, 2011 | 6.497 | 6.577 | 6.363 | 6.363 | 38,629 | -0.13(-2.01%) |
Mar 25, 2011 | 6.620 | 6.620 | 6.474 | 6.493 | 30,646 | -0.12(-1.80%) |
Mar 24, 2011 | 6.632 | 6.652 | 6.481 | 6.612 | 32,078 | -0.02(-0.30%) |
Mar 23, 2011 | 6.580 | 6.644 | 6.565 | 6.632 | 26,771 | +0.06(+0.90%) |
Mar 22, 2011 | 6.640 | 6.640 | 6.573 | 6.573 | 31,295 | -0.05(-0.78%) |
Mar 21, 2011 | 6.406 | 6.644 | 6.383 | 6.624 | 70,043 | +0.23(+3.53%) |
Mar 18, 2011 | 6.410 | 6.565 | 6.339 | 6.398 | 77,009 | -0.01(-0.12%) |
Mar 17, 2011 | 6.355 | 6.446 | 6.256 | 6.406 | 66,310 | +0.13(+2.15%) |
Mar 16, 2011 | 6.264 | 6.545 | 6.137 | 6.272 | 53,680 | -0.11(-1.80%) |
Mar 15, 2011 | 6.323 | 6.474 | 6.323 | 6.386 | 83,313 | -0.09(-1.35%) |
Mar 14, 2011 | 6.418 | 6.501 | 6.351 | 6.474 | 16,785 | +0.00(+0.00%) |
Mar 11, 2011 | 6.470 | 6.533 | 6.367 | 6.474 | 70,048 | +0.01(+0.18%) |
Mar 10, 2011 | 6.612 | 6.715 | 6.414 | 6.462 | 172,661 | -0.21(-3.09%) |
Mar 09, 2011 | 6.731 | 6.747 | 6.545 | 6.668 | 49,469 | -0.04(-0.59%) |
Mar 08, 2011 | 6.624 | 6.782 | 6.624 | 6.707 | 50,525 | +0.11(+1.68%) |
Mar 07, 2011 | 6.850 | 6.850 | 6.588 | 6.596 | 65,886 | -0.22(-3.25%) |
Mar 04, 2011 | 6.771 | 6.842 | 6.771 | 6.818 | 60,461 | +0.02(+0.29%) |
Mar 03, 2011 | 6.771 | 6.824 | 6.764 | 6.798 | 37,665 | +0.06(+0.82%) |
Mar 02, 2011 | 6.850 | 6.850 | 6.699 | 6.743 | 64,053 | -0.06(-0.87%) |
Mar 01, 2011 | 6.937 | 6.953 | 6.699 | 6.802 | 86,862 | -0.04(-0.58%) |
Feb 28, 2011 | 6.877 | 6.877 | 6.822 | 6.842 | 47,242 | -0.03(-0.46%) |
Feb 25, 2011 | 6.695 | 6.881 | 6.640 | 6.873 | 53,629 | +0.18(+2.72%) |
Feb 24, 2011 | 6.707 | 6.830 | 6.676 | 6.691 | 65,368 | +0.03(+0.48%) |
Feb 23, 2011 | 6.778 | 6.885 | 6.656 | 6.660 | 61,188 | -0.08(-1.18%) |
Feb 22, 2011 | 6.759 | 6.909 | 6.739 | 6.739 | 56,023 | -0.09(-1.33%) |
Feb 18, 2011 | 6.862 | 6.862 | 6.778 | 6.830 | 35,644 | +0.00(+0.06%) |
Feb 17, 2011 | 6.786 | 6.850 | 6.683 | 6.826 | 53,553 | +0.06(+0.82%) |
Feb 16, 2011 | 6.715 | 6.850 | 6.707 | 6.771 | 44,751 | +0.05(+0.77%) |
Feb 15, 2011 | 6.715 | 6.802 | 6.628 | 6.719 | 42,537 | -0.03(-0.41%) |
Feb 14, 2011 | 6.810 | 6.858 | 6.743 | 6.747 | 49,909 | -0.06(-0.87%) |
Feb 11, 2011 | 6.620 | 6.814 | 6.620 | 6.806 | 79,169 | +0.19(+2.87%) |
Feb 10, 2011 | 6.664 | 6.778 | 6.584 | 6.616 | 45,454 | -0.07(-1.01%) |
Feb 09, 2011 | 6.866 | 6.866 | 6.640 | 6.683 | 47,456 | -0.19(-2.71%) |
Feb 08, 2011 | 6.842 | 6.870 | 6.493 | 6.870 | 53,137 | +0.03(+0.41%) |
Feb 07, 2011 | 6.814 | 6.913 | 6.695 | 6.842 | 76,734 | +0.08(+1.17%) |
Feb 04, 2011 | 6.711 | 6.784 | 6.668 | 6.763 | 80,818 | +0.02(+0.29%) |
Feb 03, 2011 | 6.553 | 6.786 | 6.493 | 6.743 | 50,146 | +0.21(+3.15%) |
Feb 02, 2011 | 6.394 | 6.608 | 6.394 | 6.537 | 20,965 | +0.16(+2.48%) |