Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.132 | 8.150 | 7.664 | 7.964 | 6,992,515 | -0.13(-1.62%) |
Apr 28, 2011 | 7.816 | 8.164 | 7.790 | 8.095 | 5,906,663 | +0.32(+4.08%) |
Apr 27, 2011 | 7.662 | 7.802 | 7.578 | 7.778 | 5,136,312 | +0.15(+1.99%) |
Apr 26, 2011 | 7.490 | 7.690 | 7.373 | 7.627 | 3,622,291 | +0.20(+2.70%) |
Apr 25, 2011 | 7.258 | 7.494 | 7.219 | 7.426 | 3,444,952 | +0.16(+2.14%) |
Apr 21, 2011 | 7.154 | 7.289 | 7.035 | 7.271 | 3,586,652 | +0.14(+1.94%) |
Apr 20, 2011 | 7.084 | 7.151 | 6.921 | 7.132 | 5,285,799 | +0.23(+3.39%) |
Apr 19, 2011 | 6.764 | 6.917 | 6.754 | 6.898 | 3,177,419 | +0.17(+2.54%) |
Apr 18, 2011 | 6.747 | 6.765 | 6.598 | 6.727 | 3,460,210 | -0.19(-2.74%) |
Apr 15, 2011 | 6.721 | 6.925 | 6.668 | 6.917 | 6,408,764 | +0.25(+3.72%) |
Apr 14, 2011 | 6.307 | 6.696 | 6.306 | 6.668 | 5,708,206 | +0.28(+4.35%) |
Apr 13, 2011 | 6.521 | 6.522 | 6.350 | 6.391 | 1,903,099 | -0.02(-0.32%) |
Apr 12, 2011 | 6.381 | 6.506 | 6.362 | 6.411 | 2,865,330 | -0.04(-0.57%) |
Apr 11, 2011 | 6.473 | 6.598 | 6.385 | 6.448 | 2,310,602 | +0.01(+0.21%) |
Apr 08, 2011 | 6.644 | 6.713 | 6.379 | 6.434 | 4,123,508 | -0.14(-2.15%) |
Apr 07, 2011 | 6.783 | 6.801 | 6.483 | 6.576 | 4,318,986 | -0.22(-3.22%) |
Apr 06, 2011 | 6.871 | 6.885 | 6.744 | 6.795 | 2,736,381 | +0.00(+0.03%) |
Apr 05, 2011 | 6.775 | 6.878 | 6.728 | 6.793 | 1,855,230 | +0.02(+0.23%) |
Apr 04, 2011 | 6.851 | 6.861 | 6.730 | 6.777 | 2,164,123 | -0.00(-0.05%) |
Apr 01, 2011 | 6.894 | 6.922 | 6.683 | 6.780 | 4,339,376 | +0.02(+0.26%) |
Mar 31, 2011 | 6.590 | 6.784 | 6.563 | 6.763 | 4,195,631 | +0.17(+2.56%) |
Mar 30, 2011 | 6.435 | 6.619 | 6.350 | 6.594 | 4,183,224 | +0.26(+4.03%) |
Mar 29, 2011 | 6.239 | 6.372 | 6.072 | 6.339 | 3,452,984 | +0.09(+1.44%) |
Mar 28, 2011 | 6.292 | 6.365 | 6.210 | 6.249 | 2,675,358 | -0.03(-0.54%) |
Mar 25, 2011 | 6.203 | 6.357 | 6.125 | 6.283 | 2,743,548 | +0.14(+2.34%) |
Mar 24, 2011 | 6.137 | 6.181 | 5.940 | 6.139 | 2,945,270 | +0.08(+1.38%) |
Mar 23, 2011 | 6.206 | 6.226 | 5.930 | 6.056 | 4,390,254 | -0.21(-3.31%) |
Mar 22, 2011 | 6.416 | 6.428 | 6.206 | 6.264 | 2,081,264 | -0.13(-2.04%) |
Mar 21, 2011 | 6.397 | 6.467 | 6.381 | 6.394 | 3,471,831 | +0.22(+3.49%) |
Mar 18, 2011 | 6.161 | 6.262 | 6.104 | 6.178 | 4,842,539 | +0.17(+2.76%) |
Mar 17, 2011 | 6.079 | 6.132 | 5.869 | 6.012 | 3,777,520 | +0.05(+0.89%) |
Mar 16, 2011 | 6.141 | 6.163 | 5.747 | 5.959 | 7,921,251 | -0.18(-2.96%) |
Mar 15, 2011 | 6.117 | 6.273 | 6.093 | 6.142 | 5,822,388 | -0.12(-1.92%) |
Mar 14, 2011 | 6.320 | 6.357 | 6.168 | 6.262 | 4,958,992 | -0.18(-2.75%) |
Mar 11, 2011 | 6.176 | 6.470 | 6.170 | 6.439 | 4,336,358 | +0.20(+3.20%) |
Mar 10, 2011 | 6.419 | 6.419 | 6.227 | 6.239 | 4,731,886 | -0.32(-4.86%) |
Mar 09, 2011 | 6.542 | 6.654 | 6.403 | 6.558 | 3,927,420 | -0.02(-0.34%) |
Mar 08, 2011 | 6.335 | 6.665 | 6.332 | 6.580 | 5,222,789 | +0.27(+4.27%) |
Mar 07, 2011 | 6.479 | 6.566 | 6.189 | 6.310 | 5,244,890 | -0.14(-2.24%) |
Mar 04, 2011 | 6.642 | 6.662 | 6.349 | 6.455 | 5,259,107 | -0.19(-2.85%) |
Mar 03, 2011 | 6.565 | 6.648 | 6.502 | 6.644 | 5,230,517 | +0.28(+4.35%) |
Mar 02, 2011 | 6.530 | 6.578 | 6.296 | 6.367 | 7,169,973 | -0.18(-2.76%) |
Mar 01, 2011 | 7.239 | 7.239 | 6.548 | 6.548 | 8,006,244 | -0.64(-8.93%) |
Feb 28, 2011 | 6.856 | 7.190 | 6.818 | 7.190 | 6,172,889 | +0.48(+7.12%) |
Feb 25, 2011 | 6.403 | 6.714 | 6.401 | 6.712 | 4,548,707 | +0.39(+6.09%) |
Feb 24, 2011 | 6.449 | 6.506 | 6.161 | 6.327 | 3,492,880 | -0.12(-1.92%) |
Feb 23, 2011 | 6.635 | 6.709 | 6.337 | 6.451 | 5,571,195 | -0.18(-2.74%) |
Feb 22, 2011 | 6.655 | 6.865 | 6.591 | 6.633 | 6,270,643 | -0.19(-2.77%) |
Feb 18, 2011 | 6.775 | 6.864 | 6.731 | 6.822 | 2,746,911 | +0.07(+0.98%) |
Feb 17, 2011 | 6.714 | 6.810 | 6.691 | 6.756 | 2,186,549 | +0.03(+0.39%) |
Feb 16, 2011 | 6.717 | 6.866 | 6.626 | 6.729 | 4,514,926 | +0.08(+1.19%) |
Feb 15, 2011 | 6.668 | 6.740 | 6.561 | 6.650 | 3,475,095 | -0.10(-1.42%) |
Feb 14, 2011 | 6.796 | 6.810 | 6.611 | 6.746 | 3,768,337 | +0.01(+0.08%) |
Feb 11, 2011 | 6.593 | 6.761 | 6.507 | 6.740 | 4,141,411 | +0.13(+1.95%) |
Feb 10, 2011 | 6.464 | 6.663 | 6.464 | 6.611 | 3,871,695 | +0.07(+1.03%) |
Feb 09, 2011 | 6.482 | 6.556 | 6.435 | 6.544 | 3,453,682 | +0.03(+0.39%) |
Feb 08, 2011 | 6.459 | 6.559 | 6.426 | 6.518 | 4,896,160 | +0.07(+1.08%) |
Feb 07, 2011 | 6.284 | 6.474 | 6.254 | 6.449 | 4,305,566 | +0.20(+3.16%) |
Feb 04, 2011 | 6.453 | 6.454 | 6.181 | 6.251 | 6,752,894 | -0.16(-2.55%) |
Feb 03, 2011 | 6.299 | 6.444 | 6.243 | 6.415 | 3,468,203 | +0.07(+1.12%) |
Feb 02, 2011 | 6.332 | 6.475 | 6.314 | 6.344 | 3,502,761 | -0.02(-0.36%) |