Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 6.470 | 6.510 | 6.040 | 6.140 | 378,156 | -0.33(-5.10%) |
Apr 28, 2011 | 6.450 | 6.470 | 6.330 | 6.470 | 83,481 | -0.01(-0.15%) |
Apr 27, 2011 | 6.550 | 6.580 | 6.430 | 6.480 | 163,941 | -0.07(-1.07%) |
Apr 26, 2011 | 6.500 | 6.640 | 6.370 | 6.550 | 173,835 | +0.06(+0.92%) |
Apr 25, 2011 | 6.685 | 6.690 | 6.460 | 6.490 | 258,118 | +0.00(+0.00%) |
Apr 21, 2011 | 6.740 | 6.740 | 6.470 | 6.490 | 107,663 | -0.20(-2.99%) |
Apr 20, 2011 | 6.940 | 6.970 | 6.630 | 6.690 | 128,122 | -0.11(-1.62%) |
Apr 19, 2011 | 6.500 | 6.820 | 6.430 | 6.800 | 229,947 | +0.31(+4.78%) |
Apr 18, 2011 | 6.750 | 6.790 | 6.450 | 6.490 | 194,444 | -0.40(-5.81%) |
Apr 15, 2011 | 6.850 | 6.930 | 6.800 | 6.890 | 129,542 | +0.02(+0.29%) |
Apr 14, 2011 | 6.930 | 7.000 | 6.820 | 6.870 | 130,706 | -0.13(-1.86%) |
Apr 13, 2011 | 6.800 | 7.000 | 6.740 | 7.000 | 178,977 | +0.26(+3.86%) |
Apr 12, 2011 | 7.000 | 7.000 | 6.710 | 6.740 | 195,750 | -0.39(-5.47%) |
Apr 11, 2011 | 7.180 | 7.500 | 7.110 | 7.130 | 227,527 | -0.01(-0.14%) |
Apr 08, 2011 | 7.500 | 7.500 | 7.090 | 7.140 | 105,236 | -0.29(-3.90%) |
Apr 07, 2011 | 7.120 | 7.500 | 7.070 | 7.430 | 294,581 | +0.33(+4.65%) |
Apr 06, 2011 | 7.050 | 7.110 | 6.910 | 7.100 | 214,435 | +0.10(+1.43%) |
Apr 05, 2011 | 6.920 | 7.000 | 6.860 | 7.000 | 311,949 | +0.05(+0.72%) |
Apr 04, 2011 | 6.920 | 7.020 | 6.840 | 6.950 | 402,243 | +0.02(+0.29%) |
Apr 01, 2011 | 7.040 | 7.040 | 6.850 | 6.930 | 380,428 | -0.08(-1.14%) |
Mar 31, 2011 | 7.250 | 7.250 | 6.940 | 7.010 | 199,310 | -0.24(-3.31%) |
Mar 30, 2011 | 7.250 | 7.250 | 7.250 | 7.250 | 1,005,626 | +0.38(+5.53%) |
Mar 29, 2011 | 6.680 | 6.900 | 6.630 | 6.870 | 148,843 | +0.22(+3.31%) |
Mar 28, 2011 | 6.720 | 6.800 | 6.550 | 6.650 | 169,984 | +0.05(+0.76%) |
Mar 25, 2011 | 6.520 | 6.800 | 6.450 | 6.600 | 306,065 | +0.14(+2.17%) |
Mar 24, 2011 | 6.320 | 6.600 | 6.230 | 6.460 | 244,664 | +0.18(+2.87%) |
Mar 23, 2011 | 6.400 | 6.490 | 6.120 | 6.280 | 354,177 | -0.16(-2.48%) |
Mar 22, 2011 | 6.500 | 6.640 | 6.360 | 6.440 | 363,469 | -0.07(-1.08%) |
Mar 21, 2011 | 6.540 | 6.630 | 6.480 | 6.510 | 510,532 | -0.10(-1.51%) |
Mar 18, 2011 | 5.800 | 6.840 | 5.540 | 6.610 | 1,885,098 | +1.16(+21.28%) |
Mar 17, 2011 | 5.430 | 5.450 | 5.300 | 5.450 | 215,962 | +0.10(+1.87%) |
Mar 16, 2011 | 5.350 | 5.410 | 5.260 | 5.350 | 163,484 | -0.04(-0.74%) |
Mar 15, 2011 | 5.220 | 5.440 | 5.220 | 5.390 | 275,597 | -0.01(-0.19%) |
Mar 14, 2011 | 5.480 | 5.510 | 5.320 | 5.400 | 195,056 | -0.12(-2.17%) |
Mar 11, 2011 | 5.530 | 5.560 | 5.380 | 5.520 | 298,706 | -0.03(-0.54%) |
Mar 10, 2011 | 5.630 | 5.650 | 5.310 | 5.550 | 324,405 | -0.15(-2.63%) |
Mar 09, 2011 | 5.800 | 5.860 | 5.680 | 5.700 | 252,173 | -0.14(-2.40%) |
Mar 08, 2011 | 5.880 | 5.950 | 5.760 | 5.840 | 208,481 | -0.02(-0.34%) |
Mar 07, 2011 | 5.980 | 6.013 | 5.790 | 5.860 | 280,794 | -0.13(-2.17%) |
Mar 04, 2011 | 6.300 | 6.300 | 5.960 | 5.990 | 550,882 | -0.34(-5.37%) |
Mar 03, 2011 | 6.640 | 6.660 | 6.290 | 6.330 | 259,329 | -0.17(-2.62%) |
Mar 02, 2011 | 6.720 | 6.770 | 6.460 | 6.500 | 275,543 | -0.24(-3.56%) |
Mar 01, 2011 | 6.950 | 6.990 | 6.710 | 6.740 | 267,797 | -0.21(-3.02%) |
Feb 28, 2011 | 7.000 | 7.000 | 6.806 | 6.950 | 195,754 | +0.01(+0.14%) |
Feb 25, 2011 | 6.930 | 6.990 | 6.860 | 6.940 | 400,877 | +0.07(+1.02%) |
Feb 24, 2011 | 6.630 | 6.900 | 6.620 | 6.870 | 481,261 | +0.22(+3.31%) |
Feb 23, 2011 | 6.380 | 6.740 | 6.360 | 6.650 | 557,441 | +0.34(+5.39%) |
Feb 22, 2011 | 6.710 | 6.830 | 6.280 | 6.310 | 454,443 | +0.03(+0.48%) |
Feb 18, 2011 | 6.240 | 6.300 | 6.170 | 6.280 | 83,515 | +0.04(+0.64%) |
Feb 17, 2011 | 6.120 | 6.250 | 6.120 | 6.240 | 112,527 | +0.08(+1.30%) |
Feb 16, 2011 | 6.220 | 6.300 | 6.130 | 6.160 | 132,407 | -0.01(-0.16%) |
Feb 15, 2011 | 6.160 | 6.200 | 6.050 | 6.170 | 184,535 | -0.04(-0.64%) |
Feb 14, 2011 | 6.200 | 6.250 | 6.120 | 6.210 | 153,111 | +0.03(+0.49%) |
Feb 11, 2011 | 6.030 | 6.190 | 6.010 | 6.180 | 136,652 | +0.10(+1.64%) |
Feb 10, 2011 | 5.950 | 6.090 | 5.850 | 6.080 | 146,950 | +0.06(+1.00%) |
Feb 09, 2011 | 6.150 | 6.150 | 5.970 | 6.020 | 193,111 | -0.13(-2.11%) |
Feb 08, 2011 | 6.080 | 6.220 | 6.020 | 6.150 | 229,390 | +0.12(+1.99%) |
Feb 07, 2011 | 5.910 | 6.030 | 5.860 | 6.030 | 330,677 | +0.12(+2.03%) |
Feb 04, 2011 | 5.890 | 5.910 | 5.670 | 5.910 | 121,824 | +0.03(+0.51%) |
Feb 03, 2011 | 5.940 | 6.000 | 5.790 | 5.880 | 105,423 | -0.01(-0.17%) |
Feb 02, 2011 | 5.860 | 6.000 | 5.840 | 5.890 | 143,836 | +0.03(+0.51%) |