Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 6.642 | 6.649 | 6.598 | 6.620 | 536,195 | +0.01(+0.17%) |
Apr 28, 2011 | 6.528 | 6.609 | 6.525 | 6.609 | 344,465 | +0.04(+0.61%) |
Apr 27, 2011 | 6.510 | 6.569 | 6.496 | 6.569 | 320,434 | +0.05(+0.84%) |
Apr 26, 2011 | 6.496 | 6.532 | 6.481 | 6.514 | 345,076 | +0.05(+0.73%) |
Apr 25, 2011 | 6.474 | 6.481 | 6.448 | 6.466 | 439,956 | -0.00(-0.06%) |
Apr 21, 2011 | 6.463 | 6.510 | 6.459 | 6.470 | 453,653 | +0.01(+0.17%) |
Apr 20, 2011 | 6.415 | 6.525 | 6.408 | 6.459 | 532,539 | +0.11(+1.67%) |
Apr 19, 2011 | 6.335 | 6.364 | 6.335 | 6.353 | 429,488 | +0.02(+0.39%) |
Apr 18, 2011 | 6.339 | 6.343 | 6.296 | 6.328 | 496,150 | -0.07(-1.08%) |
Apr 15, 2011 | 6.394 | 6.416 | 6.379 | 6.397 | 412,082 | +0.03(+0.46%) |
Apr 14, 2011 | 6.336 | 6.394 | 6.321 | 6.368 | 345,921 | -0.01(-0.17%) |
Apr 13, 2011 | 6.394 | 6.416 | 6.343 | 6.379 | 434,283 | +0.01(+0.17%) |
Apr 12, 2011 | 6.408 | 6.408 | 6.332 | 6.368 | 508,435 | -0.07(-1.07%) |
Apr 11, 2011 | 6.477 | 6.488 | 6.405 | 6.437 | 399,615 | -0.03(-0.45%) |
Apr 08, 2011 | 6.474 | 6.510 | 6.448 | 6.466 | 342,134 | -0.01(-0.11%) |
Apr 07, 2011 | 6.459 | 6.485 | 6.445 | 6.474 | 431,924 | +0.01(+0.11%) |
Apr 06, 2011 | 6.463 | 6.492 | 6.459 | 6.466 | 356,715 | +0.02(+0.34%) |
Apr 05, 2011 | 6.372 | 6.463 | 6.372 | 6.445 | 479,345 | +0.00(+0.06%) |
Apr 04, 2011 | 6.434 | 6.466 | 6.419 | 6.441 | 411,261 | -0.00(-0.06%) |
Apr 01, 2011 | 6.441 | 6.488 | 6.423 | 6.445 | 427,029 | +0.03(+0.51%) |
Mar 31, 2011 | 6.477 | 6.488 | 6.394 | 6.412 | 697,213 | -0.04(-0.68%) |
Mar 30, 2011 | 6.416 | 6.470 | 6.416 | 6.455 | 499,184 | +0.08(+1.31%) |
Mar 29, 2011 | 6.328 | 6.372 | 6.307 | 6.372 | 290,918 | +0.05(+0.75%) |
Mar 28, 2011 | 6.343 | 6.347 | 6.303 | 6.325 | 292,370 | -0.00(-0.06%) |
Mar 25, 2011 | 6.303 | 6.350 | 6.281 | 6.328 | 349,170 | +0.03(+0.52%) |
Mar 24, 2011 | 6.278 | 6.314 | 6.256 | 6.296 | 438,300 | +0.03(+0.46%) |
Mar 23, 2011 | 6.220 | 6.270 | 6.212 | 6.267 | 305,843 | +0.01(+0.23%) |
Mar 22, 2011 | 6.267 | 6.281 | 6.198 | 6.252 | 402,266 | -0.00(-0.07%) |
Mar 21, 2011 | 6.265 | 6.265 | 6.239 | 6.257 | 534,077 | +0.10(+1.58%) |
Mar 18, 2011 | 6.145 | 6.181 | 6.134 | 6.159 | 448,162 | +0.07(+1.18%) |
Mar 17, 2011 | 6.098 | 6.145 | 6.033 | 6.087 | 613,010 | +0.05(+0.78%) |
Mar 16, 2011 | 6.188 | 6.210 | 6.012 | 6.040 | 764,270 | -0.16(-2.62%) |
Mar 15, 2011 | 6.200 | 6.329 | 6.200 | 6.203 | 696,859 | -0.13(-1.99%) |
Mar 14, 2011 | 6.325 | 6.329 | 6.264 | 6.329 | 308,754 | -0.01(-0.17%) |
Mar 11, 2011 | 6.264 | 6.351 | 6.239 | 6.340 | 387,498 | +0.06(+0.92%) |
Mar 10, 2011 | 6.340 | 6.340 | 6.278 | 6.282 | 403,845 | -0.08(-1.19%) |
Mar 09, 2011 | 6.365 | 6.379 | 6.333 | 6.358 | 255,793 | -0.01(-0.11%) |
Mar 08, 2011 | 6.383 | 6.383 | 6.336 | 6.365 | 387,354 | +0.02(+0.28%) |
Mar 07, 2011 | 6.394 | 6.408 | 6.293 | 6.347 | 447,854 | -0.03(-0.40%) |
Mar 04, 2011 | 6.376 | 6.390 | 6.329 | 6.372 | 316,110 | +0.00(+0.00%) |
Mar 03, 2011 | 6.369 | 6.437 | 6.369 | 6.372 | 682,409 | +0.03(+0.40%) |
Mar 02, 2011 | 6.322 | 6.397 | 6.322 | 6.347 | 538,398 | -0.00(-0.06%) |
Mar 01, 2011 | 6.441 | 6.441 | 6.333 | 6.351 | 485,215 | -0.07(-1.12%) |
Feb 28, 2011 | 6.369 | 6.423 | 6.361 | 6.423 | 503,228 | +0.09(+1.42%) |
Feb 25, 2011 | 6.315 | 6.333 | 6.300 | 6.333 | 389,178 | +0.08(+1.27%) |
Feb 24, 2011 | 6.250 | 6.311 | 6.203 | 6.253 | 509,847 | -0.02(-0.29%) |
Feb 23, 2011 | 6.293 | 6.361 | 6.228 | 6.271 | 853,477 | -0.02(-0.29%) |
Feb 22, 2011 | 6.354 | 6.379 | 6.271 | 6.289 | 701,712 | -0.09(-1.36%) |
Feb 18, 2011 | 6.390 | 6.415 | 6.361 | 6.376 | 373,139 | -0.03(-0.39%) |
Feb 17, 2011 | 6.397 | 6.423 | 6.383 | 6.401 | 363,772 | +0.00(+0.00%) |
Feb 16, 2011 | 6.419 | 6.441 | 6.387 | 6.401 | 402,758 | +0.01(+0.16%) |
Feb 15, 2011 | 6.319 | 6.391 | 6.319 | 6.391 | 447,050 | +0.04(+0.56%) |
Feb 14, 2011 | 6.287 | 6.362 | 6.269 | 6.355 | 401,951 | +0.07(+1.14%) |
Feb 11, 2011 | 6.208 | 6.287 | 6.201 | 6.284 | 468,895 | +0.06(+1.04%) |
Feb 10, 2011 | 6.241 | 6.248 | 6.205 | 6.219 | 386,688 | -0.04(-0.57%) |
Feb 09, 2011 | 6.266 | 6.269 | 6.205 | 6.255 | 613,691 | -0.04(-0.63%) |
Feb 08, 2011 | 6.201 | 6.294 | 6.198 | 6.294 | 559,409 | +0.09(+1.50%) |
Feb 07, 2011 | 6.201 | 6.230 | 6.201 | 6.201 | 472,555 | +0.00(+0.00%) |
Feb 04, 2011 | 6.248 | 6.251 | 6.194 | 6.201 | 443,435 | -0.03(-0.52%) |
Feb 03, 2011 | 6.230 | 6.251 | 6.189 | 6.233 | 416,075 | +0.01(+0.23%) |
Feb 02, 2011 | 6.194 | 6.233 | 6.194 | 6.219 | 398,165 | +0.02(+0.29%) |