Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 6.647 | 6.699 | 6.601 | 6.607 | 303,034 | -0.01(-0.09%) |
Apr 28, 2011 | 6.728 | 6.745 | 6.573 | 6.613 | 452,502 | -0.11(-1.63%) |
Apr 27, 2011 | 6.544 | 6.780 | 6.481 | 6.722 | 855,692 | +0.17(+2.54%) |
Apr 26, 2011 | 6.423 | 6.573 | 6.383 | 6.555 | 775,266 | +0.19(+2.98%) |
Apr 25, 2011 | 6.365 | 6.412 | 6.314 | 6.366 | 558,770 | -0.01(-0.09%) |
Apr 21, 2011 | 6.475 | 6.475 | 6.239 | 6.371 | 666,038 | -0.03(-0.54%) |
Apr 20, 2011 | 6.274 | 6.429 | 6.256 | 6.406 | 582,171 | +0.26(+4.31%) |
Apr 19, 2011 | 6.210 | 6.294 | 6.095 | 6.141 | 465,886 | -0.07(-1.11%) |
Apr 18, 2011 | 6.176 | 6.227 | 6.107 | 6.210 | 606,296 | -0.12(-1.82%) |
Apr 15, 2011 | 6.308 | 6.469 | 6.308 | 6.325 | 730,574 | +0.00(+0.00%) |
Apr 14, 2011 | 6.251 | 6.354 | 6.216 | 6.325 | 735,320 | -0.02(-0.36%) |
Apr 13, 2011 | 6.297 | 6.469 | 6.216 | 6.348 | 1,411,700 | +0.12(+1.85%) |
Apr 12, 2011 | 6.452 | 6.475 | 6.210 | 6.233 | 1,050,117 | -0.24(-3.73%) |
Apr 11, 2011 | 6.676 | 6.728 | 6.446 | 6.475 | 1,069,367 | -0.21(-3.18%) |
Apr 08, 2011 | 6.831 | 6.877 | 6.613 | 6.688 | 1,149,601 | -0.07(-1.11%) |
Apr 07, 2011 | 6.900 | 6.935 | 6.659 | 6.762 | 832,208 | -0.15(-2.16%) |
Apr 06, 2011 | 7.090 | 7.165 | 6.877 | 6.912 | 477,202 | -0.11(-1.56%) |
Apr 05, 2011 | 7.194 | 7.291 | 7.021 | 7.021 | 684,307 | -0.22(-3.02%) |
Apr 04, 2011 | 7.274 | 7.274 | 7.176 | 7.240 | 707,267 | -0.06(-0.87%) |
Apr 01, 2011 | 7.303 | 7.418 | 7.225 | 7.303 | 896,632 | +0.09(+1.28%) |
Mar 31, 2011 | 7.176 | 7.355 | 7.176 | 7.211 | 918,525 | +0.03(+0.48%) |
Mar 30, 2011 | 7.130 | 7.303 | 7.038 | 7.176 | 537,764 | +0.17(+2.38%) |
Mar 29, 2011 | 6.975 | 7.027 | 6.883 | 7.010 | 339,051 | +0.01(+0.16%) |
Mar 28, 2011 | 7.027 | 7.050 | 6.873 | 6.998 | 447,342 | +0.03(+0.41%) |
Mar 25, 2011 | 7.079 | 7.194 | 6.935 | 6.969 | 830,401 | -0.06(-0.90%) |
Mar 24, 2011 | 7.113 | 7.205 | 7.027 | 7.033 | 1,774,238 | -0.01(-0.08%) |
Mar 23, 2011 | 6.906 | 7.079 | 6.768 | 7.038 | 1,114,438 | +0.10(+1.41%) |
Mar 22, 2011 | 7.050 | 7.136 | 6.849 | 6.941 | 746,956 | -0.07(-1.07%) |
Mar 21, 2011 | 7.050 | 7.084 | 6.636 | 7.015 | 1,411,473 | +0.40(+5.99%) |
Mar 18, 2011 | 6.889 | 6.900 | 6.584 | 6.619 | 2,583,129 | -0.12(-1.79%) |
Mar 17, 2011 | 6.722 | 6.858 | 6.642 | 6.739 | 663,941 | +0.13(+1.91%) |
Mar 16, 2011 | 6.734 | 6.941 | 6.596 | 6.613 | 1,239,898 | -0.09(-1.37%) |
Mar 15, 2011 | 6.596 | 6.814 | 6.509 | 6.705 | 1,047,824 | -0.21(-3.08%) |
Mar 14, 2011 | 6.900 | 7.038 | 6.745 | 6.918 | 1,133,026 | -0.07(-1.07%) |
Mar 11, 2011 | 7.159 | 7.355 | 6.987 | 6.992 | 1,571,043 | -0.20(-2.72%) |
Mar 10, 2011 | 7.171 | 7.349 | 7.102 | 7.188 | 1,038,669 | -0.12(-1.65%) |
Mar 09, 2011 | 7.217 | 7.475 | 7.217 | 7.309 | 1,068,819 | +0.09(+1.32%) |
Mar 08, 2011 | 7.171 | 7.343 | 7.079 | 7.214 | 884,447 | +0.02(+0.28%) |
Mar 07, 2011 | 7.441 | 7.441 | 6.998 | 7.194 | 1,610,270 | -0.17(-2.27%) |
Mar 04, 2011 | 7.406 | 7.464 | 7.263 | 7.360 | 1,203,115 | -0.05(-0.62%) |
Mar 03, 2011 | 7.268 | 7.470 | 7.245 | 7.406 | 1,251,381 | +0.21(+2.88%) |
Mar 02, 2011 | 7.044 | 7.291 | 6.941 | 7.199 | 1,246,979 | +0.18(+2.54%) |
Mar 01, 2011 | 7.475 | 7.475 | 6.969 | 7.021 | 2,211,272 | -0.42(-5.64%) |
Feb 28, 2011 | 7.452 | 7.481 | 7.366 | 7.441 | 1,096,376 | +0.03(+0.39%) |
Feb 25, 2011 | 7.142 | 7.470 | 7.142 | 7.412 | 1,120,203 | +0.35(+4.88%) |
Feb 24, 2011 | 7.033 | 7.147 | 6.925 | 7.067 | 1,074,035 | +0.04(+0.57%) |
Feb 23, 2011 | 7.261 | 7.272 | 6.799 | 7.027 | 1,389,820 | -0.24(-3.37%) |
Feb 22, 2011 | 7.301 | 7.414 | 7.249 | 7.272 | 1,321,902 | -0.13(-1.77%) |
Feb 18, 2011 | 7.363 | 7.443 | 7.329 | 7.403 | 1,012,580 | +0.06(+0.85%) |
Feb 17, 2011 | 7.238 | 7.403 | 7.164 | 7.340 | 1,303,034 | +0.17(+2.30%) |
Feb 16, 2011 | 7.118 | 7.261 | 7.073 | 7.175 | 966,191 | +0.11(+1.53%) |
Feb 15, 2011 | 6.913 | 7.113 | 6.805 | 7.067 | 1,195,542 | +0.14(+1.97%) |
Feb 14, 2011 | 6.936 | 6.947 | 6.742 | 6.930 | 2,308,284 | +0.02(+0.25%) |
Feb 11, 2011 | 6.520 | 7.096 | 6.481 | 6.913 | 3,056,128 | +0.21(+3.06%) |
Feb 10, 2011 | 6.475 | 6.777 | 6.332 | 6.708 | 2,945,550 | +0.45(+7.19%) |
Feb 09, 2011 | 5.723 | 6.446 | 5.723 | 6.258 | 3,758,922 | +0.59(+10.45%) |
Feb 08, 2011 | 5.632 | 5.689 | 5.586 | 5.666 | 1,806,085 | +0.22(+3.97%) |
Feb 07, 2011 | 5.342 | 5.615 | 5.342 | 5.450 | 1,165,946 | +0.13(+2.35%) |
Feb 04, 2011 | 5.381 | 5.381 | 5.199 | 5.325 | 433,097 | -0.06(-1.06%) |
Feb 03, 2011 | 5.188 | 5.381 | 5.125 | 5.381 | 548,980 | +0.17(+3.28%) |
Feb 02, 2011 | 5.154 | 5.268 | 5.097 | 5.211 | 405,438 | +0.02(+0.44%) |