Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 6.892 | 6.976 | 6.859 | 6.930 | 733,676 | +0.06(+0.90%) |
Apr 28, 2011 | 6.839 | 6.868 | 6.812 | 6.868 | 1,041,199 | -0.01(-0.16%) |
Apr 27, 2011 | 6.859 | 6.883 | 6.759 | 6.879 | 1,351,512 | +0.00(+0.00%) |
Apr 26, 2011 | 6.666 | 6.963 | 6.646 | 6.879 | 1,917,497 | +0.21(+3.19%) |
Apr 25, 2011 | 6.595 | 6.686 | 6.542 | 6.666 | 976,440 | +0.07(+1.04%) |
Apr 21, 2011 | 6.675 | 6.675 | 6.538 | 6.598 | 1,086,766 | -0.01(-0.10%) |
Apr 20, 2011 | 6.416 | 6.664 | 6.408 | 6.604 | 1,773,829 | +0.31(+4.93%) |
Apr 19, 2011 | 6.332 | 6.338 | 6.252 | 6.294 | 799,550 | +0.00(+0.00%) |
Apr 18, 2011 | 6.239 | 6.301 | 6.205 | 6.294 | 1,203,970 | -0.08(-1.18%) |
Apr 15, 2011 | 6.312 | 6.394 | 6.252 | 6.369 | 780,145 | +0.02(+0.38%) |
Apr 14, 2011 | 6.223 | 6.349 | 6.205 | 6.345 | 919,102 | +0.03(+0.46%) |
Apr 13, 2011 | 6.285 | 6.347 | 6.234 | 6.316 | 1,033,508 | +0.06(+0.92%) |
Apr 12, 2011 | 6.250 | 6.283 | 6.203 | 6.259 | 2,309,365 | -0.06(-0.98%) |
Apr 11, 2011 | 6.380 | 6.387 | 6.270 | 6.321 | 1,322,425 | -0.06(-0.94%) |
Apr 08, 2011 | 6.485 | 6.485 | 6.345 | 6.380 | 1,180,950 | -0.05(-0.76%) |
Apr 07, 2011 | 6.400 | 6.480 | 6.387 | 6.429 | 1,823,620 | +0.03(+0.52%) |
Apr 06, 2011 | 6.338 | 6.412 | 6.276 | 6.396 | 641,009 | +0.12(+1.83%) |
Apr 05, 2011 | 6.299 | 6.367 | 6.279 | 6.281 | 717,336 | -0.01(-0.14%) |
Apr 04, 2011 | 6.305 | 6.314 | 6.267 | 6.290 | 626,881 | +0.01(+0.11%) |
Apr 01, 2011 | 6.389 | 6.389 | 6.230 | 6.283 | 874,628 | +0.02(+0.39%) |
Mar 31, 2011 | 6.296 | 6.303 | 6.194 | 6.259 | 1,233,373 | -0.05(-0.81%) |
Mar 30, 2011 | 6.310 | 6.321 | 6.115 | 6.310 | 1,462,573 | +0.21(+3.38%) |
Mar 29, 2011 | 6.141 | 6.174 | 6.057 | 6.104 | 1,234,357 | -0.06(-0.97%) |
Mar 28, 2011 | 6.279 | 6.396 | 6.137 | 6.163 | 1,488,834 | -0.05(-0.78%) |
Mar 25, 2011 | 6.108 | 6.314 | 6.073 | 6.212 | 1,190,226 | +0.12(+2.00%) |
Mar 24, 2011 | 6.088 | 6.186 | 6.022 | 6.090 | 1,432,674 | +0.04(+0.70%) |
Mar 23, 2011 | 5.871 | 6.112 | 5.853 | 6.048 | 2,088,357 | +0.19(+3.21%) |
Mar 22, 2011 | 5.804 | 5.864 | 5.725 | 5.860 | 1,214,862 | +0.07(+1.19%) |
Mar 21, 2011 | 5.696 | 5.796 | 5.547 | 5.791 | 1,666,884 | +0.31(+5.57%) |
Mar 18, 2011 | 5.647 | 5.694 | 5.452 | 5.485 | 4,354,765 | -0.11(-1.94%) |
Mar 17, 2011 | 5.727 | 5.749 | 5.587 | 5.594 | 1,323,896 | +0.00(+0.00%) |
Mar 16, 2011 | 5.652 | 5.747 | 5.585 | 5.594 | 2,749,827 | -0.10(-1.71%) |
Mar 15, 2011 | 5.649 | 5.782 | 5.528 | 5.691 | 1,843,011 | -0.17(-2.87%) |
Mar 14, 2011 | 5.915 | 5.997 | 5.844 | 5.860 | 1,649,411 | -0.09(-1.53%) |
Mar 11, 2011 | 5.962 | 6.017 | 5.923 | 5.951 | 1,060,992 | -0.04(-0.74%) |
Mar 10, 2011 | 6.104 | 6.112 | 5.917 | 5.995 | 1,193,435 | -0.18(-2.87%) |
Mar 09, 2011 | 6.325 | 6.329 | 6.154 | 6.172 | 1,039,272 | -0.14(-2.21%) |
Mar 08, 2011 | 6.208 | 6.447 | 6.150 | 6.312 | 1,083,146 | +0.08(+1.32%) |
Mar 07, 2011 | 6.416 | 6.425 | 6.194 | 6.230 | 956,819 | -0.14(-2.16%) |
Mar 04, 2011 | 6.480 | 6.480 | 6.254 | 6.367 | 1,188,064 | -0.06(-1.00%) |
Mar 03, 2011 | 6.239 | 6.500 | 6.223 | 6.431 | 2,333,933 | +0.49(+8.28%) |
Mar 02, 2011 | 5.948 | 5.979 | 5.833 | 5.940 | 1,929,418 | +0.00(+0.04%) |
Mar 01, 2011 | 6.233 | 6.247 | 5.926 | 5.937 | 1,798,260 | -0.23(-3.69%) |
Feb 28, 2011 | 6.271 | 6.315 | 6.107 | 6.165 | 1,214,210 | -0.04(-0.64%) |
Feb 25, 2011 | 6.046 | 6.225 | 6.035 | 6.205 | 1,819,017 | +0.17(+2.78%) |
Feb 24, 2011 | 6.088 | 6.207 | 5.953 | 6.037 | 2,119,644 | -0.05(-0.83%) |
Feb 23, 2011 | 6.300 | 6.346 | 6.041 | 6.088 | 2,750,474 | -0.28(-4.37%) |
Feb 22, 2011 | 6.538 | 6.551 | 6.353 | 6.366 | 1,569,254 | -0.19(-2.96%) |
Feb 18, 2011 | 6.538 | 6.587 | 6.527 | 6.560 | 1,492,200 | +0.04(+0.64%) |
Feb 17, 2011 | 6.434 | 6.534 | 6.384 | 6.518 | 1,439,010 | +0.08(+1.27%) |
Feb 16, 2011 | 6.463 | 6.485 | 6.304 | 6.437 | 2,740,388 | +0.03(+0.48%) |
Feb 15, 2011 | 6.752 | 6.768 | 6.406 | 6.406 | 3,864,882 | -0.37(-5.45%) |
Feb 14, 2011 | 7.059 | 7.121 | 6.737 | 6.775 | 3,465,570 | -0.26(-3.67%) |
Feb 11, 2011 | 7.466 | 7.466 | 6.881 | 7.033 | 6,915,105 | -0.69(-8.95%) |
Feb 10, 2011 | 7.587 | 7.724 | 7.517 | 7.724 | 1,473,992 | +0.13(+1.78%) |
Feb 09, 2011 | 7.585 | 7.612 | 7.490 | 7.590 | 1,053,402 | +0.01(+0.09%) |
Feb 08, 2011 | 7.720 | 7.720 | 7.510 | 7.583 | 1,663,778 | -0.11(-1.44%) |
Feb 07, 2011 | 7.459 | 7.707 | 7.442 | 7.693 | 2,096,596 | +0.42(+5.71%) |
Feb 04, 2011 | 7.289 | 7.309 | 7.188 | 7.278 | 793,235 | +0.02(+0.24%) |
Feb 03, 2011 | 7.276 | 7.276 | 7.068 | 7.260 | 723,294 | +0.01(+0.18%) |
Feb 02, 2011 | 7.101 | 7.289 | 7.068 | 7.247 | 791,669 | +0.09(+1.33%) |