Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 7.090 | 7.157 | 7.054 | 7.150 | 3,845,778 | +0.05(+0.73%) |
Apr 28, 2011 | 7.183 | 7.194 | 7.093 | 7.098 | 2,549,888 | -0.13(-1.81%) |
Apr 27, 2011 | 7.151 | 7.239 | 7.092 | 7.230 | 3,082,994 | +0.10(+1.39%) |
Apr 26, 2011 | 7.119 | 7.179 | 7.116 | 7.130 | 1,939,853 | +0.03(+0.36%) |
Apr 25, 2011 | 7.096 | 7.115 | 7.029 | 7.105 | 1,590,872 | +0.05(+0.64%) |
Apr 21, 2011 | 7.119 | 7.161 | 7.030 | 7.060 | 1,663,445 | -0.03(-0.37%) |
Apr 20, 2011 | 7.052 | 7.088 | 7.036 | 7.086 | 2,167,162 | +0.09(+1.26%) |
Apr 19, 2011 | 6.895 | 7.012 | 6.892 | 6.998 | 2,612,479 | +0.13(+1.86%) |
Apr 18, 2011 | 6.876 | 6.898 | 6.804 | 6.870 | 2,419,669 | -0.09(-1.35%) |
Apr 15, 2011 | 6.898 | 6.985 | 6.898 | 6.964 | 1,410,847 | +0.07(+1.02%) |
Apr 14, 2011 | 6.836 | 6.919 | 6.811 | 6.893 | 1,718,478 | +0.01(+0.18%) |
Apr 13, 2011 | 6.830 | 6.961 | 6.805 | 6.881 | 3,442,455 | +0.08(+1.23%) |
Apr 12, 2011 | 6.833 | 6.855 | 6.730 | 6.798 | 3,139,289 | -0.05(-0.72%) |
Apr 11, 2011 | 6.908 | 6.933 | 6.814 | 6.847 | 2,900,429 | -0.04(-0.54%) |
Apr 08, 2011 | 6.918 | 6.930 | 6.842 | 6.885 | 2,077,367 | +0.01(+0.21%) |
Apr 07, 2011 | 6.926 | 6.947 | 6.845 | 6.870 | 2,210,843 | -0.06(-0.80%) |
Apr 06, 2011 | 6.949 | 6.975 | 6.875 | 6.925 | 2,086,059 | +0.03(+0.40%) |
Apr 05, 2011 | 6.937 | 6.962 | 6.887 | 6.898 | 1,934,036 | -0.02(-0.35%) |
Apr 04, 2011 | 6.896 | 6.947 | 6.892 | 6.922 | 2,025,247 | +0.04(+0.54%) |
Apr 01, 2011 | 6.825 | 6.943 | 6.825 | 6.885 | 2,804,654 | +0.11(+1.66%) |
Mar 31, 2011 | 6.783 | 6.802 | 6.729 | 6.772 | 2,978,808 | +0.02(+0.24%) |
Mar 30, 2011 | 6.779 | 6.811 | 6.746 | 6.756 | 4,706,606 | +0.05(+0.77%) |
Mar 29, 2011 | 6.642 | 6.739 | 6.634 | 6.704 | 3,229,020 | +0.07(+1.05%) |
Mar 28, 2011 | 6.735 | 6.759 | 6.633 | 6.634 | 3,054,793 | -0.08(-1.13%) |
Mar 25, 2011 | 6.723 | 6.774 | 6.699 | 6.710 | 6,499,744 | +0.07(+0.98%) |
Mar 24, 2011 | 6.664 | 6.687 | 6.631 | 6.645 | 3,451,765 | +0.01(+0.15%) |
Mar 23, 2011 | 6.673 | 6.705 | 6.601 | 6.636 | 2,031,943 | -0.07(-0.97%) |
Mar 22, 2011 | 6.608 | 6.746 | 6.586 | 6.701 | 3,248,320 | +0.11(+1.64%) |
Mar 21, 2011 | 6.564 | 6.596 | 6.560 | 6.593 | 3,370,472 | +0.13(+2.03%) |
Mar 18, 2011 | 6.472 | 6.517 | 6.436 | 6.461 | 2,273,598 | +0.04(+0.58%) |
Mar 17, 2011 | 6.490 | 6.512 | 6.391 | 6.424 | 1,956,612 | +0.01(+0.10%) |
Mar 16, 2011 | 6.426 | 6.512 | 6.367 | 6.417 | 3,118,609 | -0.04(-0.55%) |
Mar 15, 2011 | 6.465 | 6.496 | 6.443 | 6.453 | 2,651,850 | -0.11(-1.75%) |
Mar 14, 2011 | 6.494 | 6.584 | 6.494 | 6.567 | 2,034,184 | +0.03(+0.49%) |
Mar 11, 2011 | 6.380 | 6.576 | 6.364 | 6.535 | 2,935,826 | +0.10(+1.59%) |
Mar 10, 2011 | 6.474 | 6.474 | 6.367 | 6.433 | 2,736,509 | -0.07(-1.02%) |
Mar 09, 2011 | 6.542 | 6.569 | 6.469 | 6.499 | 2,058,901 | -0.06(-0.87%) |
Mar 08, 2011 | 6.582 | 6.585 | 6.514 | 6.556 | 1,881,435 | +0.00(+0.03%) |
Mar 07, 2011 | 6.633 | 6.649 | 6.510 | 6.554 | 2,252,719 | -0.07(-0.98%) |
Mar 04, 2011 | 6.631 | 6.655 | 6.573 | 6.619 | 1,461,098 | -0.00(-0.07%) |
Mar 03, 2011 | 6.611 | 6.652 | 6.551 | 6.623 | 1,747,097 | +0.01(+0.08%) |
Mar 02, 2011 | 6.586 | 6.634 | 6.573 | 6.618 | 2,030,709 | +0.02(+0.27%) |
Mar 01, 2011 | 6.596 | 6.636 | 6.569 | 6.600 | 2,579,486 | -0.00(-0.02%) |
Feb 28, 2011 | 6.537 | 6.609 | 6.537 | 6.601 | 2,025,882 | +0.10(+1.58%) |
Feb 25, 2011 | 6.449 | 6.525 | 6.429 | 6.499 | 2,506,242 | +0.11(+1.65%) |
Feb 24, 2011 | 6.409 | 6.452 | 6.370 | 6.393 | 2,606,971 | +0.02(+0.29%) |
Feb 23, 2011 | 6.362 | 6.407 | 6.345 | 6.374 | 3,326,291 | +0.01(+0.10%) |
Feb 22, 2011 | 6.401 | 6.409 | 6.330 | 6.368 | 3,162,509 | -0.06(-0.87%) |
Feb 18, 2011 | 6.420 | 6.438 | 6.396 | 6.424 | 1,705,838 | +0.00(+0.00%) |
Feb 17, 2011 | 6.436 | 6.436 | 6.401 | 6.424 | 1,662,538 | +0.00(+0.02%) |
Feb 16, 2011 | 6.432 | 6.450 | 6.413 | 6.423 | 1,261,591 | +0.01(+0.21%) |
Feb 15, 2011 | 6.406 | 6.436 | 6.385 | 6.410 | 1,581,535 | -0.01(-0.09%) |
Feb 14, 2011 | 6.396 | 6.454 | 6.396 | 6.415 | 1,974,533 | -0.04(-0.55%) |
Feb 11, 2011 | 6.328 | 6.460 | 6.286 | 6.450 | 2,428,997 | +0.19(+3.03%) |
Feb 10, 2011 | 6.257 | 6.264 | 6.212 | 6.261 | 2,808,410 | -0.01(-0.17%) |
Feb 09, 2011 | 6.291 | 6.302 | 6.253 | 6.272 | 1,907,860 | +0.01(+0.10%) |
Feb 08, 2011 | 6.319 | 6.327 | 6.243 | 6.265 | 2,662,005 | -0.04(-0.62%) |
Feb 07, 2011 | 6.325 | 6.325 | 6.281 | 6.304 | 1,234,114 | +0.00(+0.05%) |
Feb 04, 2011 | 6.340 | 6.370 | 6.251 | 6.301 | 2,064,244 | +0.01(+0.12%) |
Feb 03, 2011 | 6.399 | 6.406 | 6.230 | 6.293 | 4,174,734 | -0.12(-1.87%) |
Feb 02, 2011 | 6.424 | 6.478 | 6.386 | 6.413 | 6,458,915 | +0.00(+0.02%) |