Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 6.505 | 6.820 | 6.350 | 6.801 | 3,647,300 | +0.30(+4.55%) |
Apr 28, 2011 | 6.100 | 6.609 | 5.963 | 6.505 | 14,270,510 | +0.37(+5.98%) |
Apr 27, 2011 | 6.020 | 6.145 | 5.963 | 6.138 | 989,860 | +0.11(+1.88%) |
Apr 26, 2011 | 6.025 | 6.070 | 5.957 | 6.025 | 1,152,560 | +0.03(+0.42%) |
Apr 25, 2011 | 6.064 | 6.076 | 5.929 | 6.000 | 796,550 | -0.08(-1.36%) |
Apr 21, 2011 | 6.157 | 6.157 | 6.043 | 6.083 | 845,360 | -0.02(-0.28%) |
Apr 20, 2011 | 6.071 | 6.128 | 6.058 | 6.100 | 713,670 | +0.10(+1.73%) |
Apr 19, 2011 | 6.061 | 6.077 | 5.958 | 5.996 | 595,010 | -0.04(-0.63%) |
Apr 18, 2011 | 6.077 | 6.077 | 6.014 | 6.034 | 401,490 | -0.13(-2.05%) |
Apr 15, 2011 | 6.044 | 6.172 | 6.026 | 6.160 | 639,500 | +0.09(+1.50%) |
Apr 14, 2011 | 5.971 | 6.083 | 5.961 | 6.069 | 1,363,880 | +0.04(+0.73%) |
Apr 13, 2011 | 6.103 | 6.119 | 5.997 | 6.025 | 387,310 | -0.03(-0.53%) |
Apr 12, 2011 | 6.066 | 6.091 | 6.023 | 6.057 | 649,260 | -0.05(-0.82%) |
Apr 11, 2011 | 6.110 | 6.142 | 6.093 | 6.107 | 488,000 | -0.01(-0.20%) |
Apr 08, 2011 | 6.287 | 6.287 | 6.091 | 6.119 | 648,860 | -0.12(-1.89%) |
Apr 07, 2011 | 6.307 | 6.347 | 6.220 | 6.237 | 413,890 | -0.06(-0.89%) |
Apr 06, 2011 | 6.305 | 6.394 | 6.235 | 6.293 | 366,700 | +0.03(+0.48%) |
Apr 05, 2011 | 6.339 | 6.339 | 6.246 | 6.263 | 809,610 | -0.08(-1.18%) |
Apr 04, 2011 | 6.342 | 6.406 | 6.305 | 6.338 | 693,890 | +0.04(+0.59%) |
Apr 01, 2011 | 6.300 | 6.346 | 6.282 | 6.301 | 885,760 | +0.03(+0.53%) |
Mar 31, 2011 | 6.249 | 6.325 | 6.247 | 6.268 | 1,264,930 | -0.02(-0.33%) |
Mar 30, 2011 | 6.289 | 6.291 | 6.141 | 6.289 | 1,329,440 | +0.11(+1.72%) |
Mar 29, 2011 | 5.995 | 6.231 | 5.991 | 6.183 | 1,166,850 | +0.17(+2.85%) |
Mar 28, 2011 | 6.040 | 6.100 | 5.970 | 6.011 | 975,870 | -0.02(-0.40%) |
Mar 25, 2011 | 5.933 | 6.072 | 5.861 | 6.035 | 988,530 | +0.14(+2.32%) |
Mar 24, 2011 | 6.000 | 6.000 | 5.864 | 5.898 | 670,740 | -0.02(-0.25%) |
Mar 23, 2011 | 5.908 | 5.924 | 5.849 | 5.913 | 925,590 | -0.00(-0.02%) |
Mar 22, 2011 | 5.960 | 5.977 | 5.884 | 5.914 | 766,500 | -0.02(-0.40%) |
Mar 21, 2011 | 5.967 | 5.984 | 5.787 | 5.938 | 822,270 | +0.19(+3.31%) |
Mar 18, 2011 | 5.602 | 5.768 | 5.600 | 5.748 | 1,720,910 | +0.19(+3.42%) |
Mar 17, 2011 | 5.692 | 5.692 | 5.553 | 5.558 | 452,060 | -0.04(-0.68%) |
Mar 16, 2011 | 5.650 | 5.791 | 5.565 | 5.596 | 1,023,780 | -0.07(-1.29%) |
Mar 15, 2011 | 5.541 | 5.730 | 5.541 | 5.669 | 1,195,910 | +0.05(+0.85%) |
Mar 14, 2011 | 5.562 | 5.652 | 5.562 | 5.621 | 816,910 | +0.00(+0.00%) |
Mar 11, 2011 | 5.574 | 5.649 | 5.542 | 5.621 | 649,450 | +0.04(+0.64%) |
Mar 10, 2011 | 5.643 | 5.643 | 5.563 | 5.585 | 1,009,470 | -0.13(-2.34%) |
Mar 09, 2011 | 5.701 | 5.788 | 5.688 | 5.719 | 1,221,640 | -0.01(-0.10%) |
Mar 08, 2011 | 5.594 | 5.790 | 5.594 | 5.724 | 1,444,290 | +0.05(+0.93%) |
Mar 07, 2011 | 5.731 | 5.744 | 5.590 | 5.672 | 980,350 | -0.04(-0.77%) |
Mar 04, 2011 | 5.777 | 5.782 | 5.658 | 5.716 | 600,350 | -0.05(-0.82%) |
Mar 03, 2011 | 5.681 | 5.798 | 5.644 | 5.763 | 859,260 | +0.13(+2.34%) |
Mar 02, 2011 | 5.603 | 5.683 | 5.569 | 5.631 | 1,293,580 | +0.04(+0.81%) |
Mar 01, 2011 | 5.701 | 5.750 | 5.550 | 5.586 | 1,629,950 | -0.08(-1.43%) |
Feb 28, 2011 | 5.762 | 5.776 | 5.630 | 5.667 | 1,546,690 | -0.06(-0.98%) |
Feb 25, 2011 | 5.646 | 5.733 | 5.629 | 5.723 | 1,927,530 | +0.07(+1.27%) |
Feb 24, 2011 | 5.700 | 5.727 | 5.457 | 5.651 | 5,760,310 | -0.21(-3.53%) |
Feb 23, 2011 | 5.984 | 5.984 | 5.848 | 5.858 | 922,780 | -0.12(-2.09%) |
Feb 22, 2011 | 6.041 | 6.096 | 5.966 | 5.983 | 975,470 | -0.12(-2.01%) |
Feb 18, 2011 | 6.133 | 6.141 | 6.054 | 6.106 | 1,269,710 | -0.02(-0.38%) |
Feb 17, 2011 | 6.097 | 6.131 | 6.040 | 6.129 | 953,130 | +0.03(+0.46%) |
Feb 16, 2011 | 5.941 | 6.134 | 5.900 | 6.101 | 983,340 | +0.18(+3.13%) |
Feb 15, 2011 | 5.922 | 5.960 | 5.900 | 5.916 | 433,080 | -0.01(-0.10%) |
Feb 14, 2011 | 5.899 | 5.978 | 5.886 | 5.922 | 539,130 | +0.02(+0.27%) |
Feb 11, 2011 | 5.788 | 5.906 | 5.788 | 5.906 | 654,500 | +0.10(+1.77%) |
Feb 10, 2011 | 5.730 | 5.818 | 5.730 | 5.803 | 980,250 | +0.04(+0.78%) |
Feb 09, 2011 | 5.853 | 5.886 | 5.750 | 5.758 | 1,043,170 | -0.11(-1.86%) |
Feb 08, 2011 | 5.822 | 5.874 | 5.779 | 5.867 | 702,800 | +0.03(+0.46%) |
Feb 07, 2011 | 5.790 | 5.888 | 5.790 | 5.840 | 608,380 | +0.05(+0.79%) |
Feb 04, 2011 | 5.817 | 5.839 | 5.756 | 5.794 | 318,130 | -0.04(-0.63%) |
Feb 03, 2011 | 5.723 | 5.878 | 5.714 | 5.831 | 661,760 | +0.02(+0.33%) |
Feb 02, 2011 | 5.787 | 5.885 | 5.780 | 5.812 | 428,760 | +0.01(+0.10%) |