Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 6.551 | 6.551 | 6.376 | 6.438 | 1,749,423 | -0.16(-2.49%) |
Mar 30, 2011 | 6.499 | 6.622 | 6.468 | 6.602 | 618,313 | +0.13(+2.06%) |
Mar 29, 2011 | 6.438 | 6.525 | 6.389 | 6.468 | 535,577 | +0.01(+0.16%) |
Mar 28, 2011 | 6.535 | 6.566 | 6.453 | 6.458 | 150,122 | -0.04(-0.55%) |
Mar 25, 2011 | 6.535 | 6.586 | 6.484 | 6.494 | 307,193 | +0.00(+0.00%) |
Mar 24, 2011 | 6.561 | 6.561 | 6.407 | 6.494 | 188,766 | -0.01(-0.08%) |
Mar 23, 2011 | 6.525 | 6.551 | 6.427 | 6.499 | 200,472 | -0.03(-0.47%) |
Mar 22, 2011 | 6.540 | 6.597 | 6.494 | 6.530 | 187,567 | -0.01(-0.08%) |
Mar 21, 2011 | 6.576 | 6.612 | 6.520 | 6.535 | 324,448 | +0.03(+0.39%) |
Mar 18, 2011 | 6.499 | 6.561 | 6.422 | 6.509 | 379,010 | +0.07(+1.12%) |
Mar 17, 2011 | 6.463 | 6.540 | 6.417 | 6.438 | 184,595 | +0.05(+0.80%) |
Mar 16, 2011 | 6.484 | 6.489 | 6.314 | 6.386 | 384,121 | -0.08(-1.25%) |
Mar 15, 2011 | 6.391 | 6.477 | 6.353 | 6.467 | 376,911 | -0.06(-0.86%) |
Mar 14, 2011 | 6.553 | 6.553 | 6.457 | 6.522 | 223,459 | -0.08(-1.23%) |
Mar 11, 2011 | 6.522 | 6.670 | 6.431 | 6.604 | 251,685 | +0.08(+1.17%) |
Mar 10, 2011 | 6.619 | 6.629 | 6.497 | 6.528 | 267,756 | -0.16(-2.35%) |
Mar 09, 2011 | 6.715 | 6.746 | 6.644 | 6.685 | 303,821 | -0.03(-0.45%) |
Mar 08, 2011 | 6.619 | 6.771 | 6.609 | 6.715 | 477,086 | +0.09(+1.30%) |
Mar 07, 2011 | 6.685 | 6.700 | 6.599 | 6.629 | 274,006 | -0.05(-0.68%) |
Mar 04, 2011 | 6.710 | 6.746 | 6.563 | 6.675 | 210,848 | -0.07(-0.98%) |
Mar 03, 2011 | 6.705 | 6.801 | 6.690 | 6.741 | 446,118 | +0.08(+1.22%) |
Mar 02, 2011 | 6.796 | 6.862 | 6.654 | 6.659 | 323,889 | -0.14(-2.09%) |
Mar 01, 2011 | 6.867 | 6.867 | 6.786 | 6.801 | 327,911 | -0.05(-0.74%) |
Feb 28, 2011 | 6.801 | 6.852 | 6.740 | 6.852 | 2,912,246 | +0.10(+1.43%) |
Feb 25, 2011 | 6.725 | 6.781 | 6.685 | 6.756 | 473,173 | +0.08(+1.22%) |
Feb 24, 2011 | 6.664 | 6.715 | 6.609 | 6.675 | 290,609 | +0.01(+0.08%) |
Feb 23, 2011 | 6.761 | 6.766 | 6.644 | 6.670 | 572,877 | -0.08(-1.13%) |
Feb 22, 2011 | 6.746 | 6.822 | 6.690 | 6.746 | 341,835 | -0.09(-1.26%) |
Feb 18, 2011 | 6.847 | 6.857 | 6.781 | 6.832 | 365,477 | -0.01(-0.15%) |
Feb 17, 2011 | 6.761 | 6.842 | 6.710 | 6.842 | 408,191 | +0.05(+0.75%) |
Feb 16, 2011 | 6.751 | 6.801 | 6.659 | 6.791 | 573,350 | +0.07(+1.06%) |
Feb 15, 2011 | 6.796 | 6.796 | 6.517 | 6.720 | 1,210,127 | -0.11(-1.56%) |
Feb 14, 2011 | 6.791 | 6.847 | 6.690 | 6.827 | 182,582 | +0.03(+0.45%) |
Feb 11, 2011 | 6.654 | 6.796 | 6.629 | 6.796 | 278,783 | +0.14(+2.06%) |
Feb 10, 2011 | 6.614 | 6.710 | 6.573 | 6.659 | 330,886 | +0.01(+0.08%) |
Feb 09, 2011 | 6.593 | 6.664 | 6.563 | 6.654 | 439,028 | +0.06(+0.85%) |
Feb 08, 2011 | 6.588 | 6.599 | 6.467 | 6.599 | 620,406 | -0.01(-0.08%) |
Feb 07, 2011 | 6.659 | 6.746 | 6.553 | 6.604 | 386,682 | -0.04(-0.53%) |
Feb 04, 2011 | 6.664 | 6.725 | 6.573 | 6.639 | 588,711 | -0.02(-0.30%) |
Feb 03, 2011 | 6.522 | 6.664 | 6.467 | 6.659 | 437,722 | +0.14(+2.18%) |
Feb 02, 2011 | 6.441 | 6.568 | 6.441 | 6.517 | 408,106 | +0.05(+0.78%) |
Feb 01, 2011 | 6.553 | 6.609 | 6.457 | 6.467 | 1,508,529 | -0.06(-0.86%) |
Jan 31, 2011 | 6.462 | 6.568 | 6.411 | 6.522 | 593,682 | +0.11(+1.74%) |
Jan 28, 2011 | 6.533 | 6.644 | 6.360 | 6.411 | 1,066,757 | -0.12(-1.79%) |
Jan 27, 2011 | 6.497 | 6.609 | 6.497 | 6.528 | 478,725 | +0.06(+0.94%) |
Jan 26, 2011 | 6.553 | 6.700 | 6.370 | 6.467 | 2,549,913 | -0.18(-2.75%) |
Jan 25, 2011 | 6.578 | 6.664 | 6.528 | 6.649 | 613,945 | +0.01(+0.15%) |
Jan 24, 2011 | 6.634 | 6.695 | 6.588 | 6.639 | 384,363 | +0.03(+0.38%) |
Jan 21, 2011 | 6.609 | 6.619 | 6.502 | 6.614 | 589,648 | +0.05(+0.77%) |
Jan 20, 2011 | 6.543 | 6.588 | 6.462 | 6.563 | 257,555 | -0.02(-0.31%) |
Jan 19, 2011 | 6.629 | 6.695 | 6.549 | 6.583 | 380,493 | -0.07(-0.99%) |
Jan 18, 2011 | 6.568 | 6.649 | 6.497 | 6.649 | 491,493 | +0.06(+0.92%) |
Jan 14, 2011 | 6.512 | 6.634 | 6.373 | 6.588 | 1,051,149 | -0.08(-1.22%) |
Jan 13, 2011 | 6.588 | 6.695 | 6.502 | 6.670 | 804,184 | +0.08(+1.15%) |
Jan 12, 2011 | 6.583 | 6.629 | 6.533 | 6.593 | 541,301 | +0.10(+1.56%) |
Jan 11, 2011 | 6.507 | 6.568 | 6.467 | 6.492 | 808,245 | +0.01(+0.16%) |
Jan 10, 2011 | 6.436 | 6.492 | 6.396 | 6.482 | 602,884 | +0.02(+0.24%) |
Jan 07, 2011 | 6.467 | 6.492 | 6.370 | 6.467 | 540,761 | +0.02(+0.24%) |
Jan 06, 2011 | 6.492 | 6.507 | 6.380 | 6.451 | 1,555,967 | -0.05(-0.78%) |
Jan 05, 2011 | 6.325 | 6.507 | 6.325 | 6.502 | 776,837 | +0.17(+2.72%) |
Jan 04, 2011 | 6.436 | 6.436 | 6.218 | 6.330 | 261,255 | -0.10(-1.50%) |