Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 7.070 | 7.110 | 7.010 | 7.050 | 3,488,740 | -0.05(-0.70%) |
Apr 28, 2011 | 7.130 | 7.140 | 7.060 | 7.100 | 1,665,947 | +0.02(+0.28%) |
Apr 27, 2011 | 7.090 | 7.110 | 6.970 | 7.080 | 9,870,448 | +0.02(+0.28%) |
Apr 26, 2011 | 6.970 | 7.140 | 6.910 | 7.060 | 7,120,027 | +0.10(+1.44%) |
Apr 25, 2011 | 6.820 | 6.980 | 6.810 | 6.960 | 4,300,830 | +0.16(+2.35%) |
Apr 21, 2011 | 6.750 | 6.830 | 6.750 | 6.800 | 4,586,308 | +0.07(+1.04%) |
Apr 20, 2011 | 6.800 | 6.830 | 6.690 | 6.730 | 4,193,983 | +0.02(+0.30%) |
Apr 19, 2011 | 6.770 | 6.800 | 6.700 | 6.710 | 1,947,898 | -0.09(-1.32%) |
Apr 18, 2011 | 6.870 | 6.880 | 6.710 | 6.800 | 4,368,638 | -0.13(-1.88%) |
Apr 15, 2011 | 6.890 | 6.990 | 6.860 | 6.930 | 3,421,964 | +0.04(+0.58%) |
Apr 14, 2011 | 6.830 | 6.900 | 6.820 | 6.890 | 3,656,250 | +0.00(+0.00%) |
Apr 13, 2011 | 6.840 | 6.970 | 6.820 | 6.890 | 3,352,302 | +0.12(+1.77%) |
Apr 12, 2011 | 6.860 | 6.900 | 6.770 | 6.770 | 4,267,130 | -0.16(-2.31%) |
Apr 11, 2011 | 7.020 | 7.050 | 6.930 | 6.930 | 3,258,493 | -0.12(-1.70%) |
Apr 08, 2011 | 7.050 | 7.150 | 7.020 | 7.050 | 3,838,616 | +0.02(+0.28%) |
Apr 07, 2011 | 7.060 | 7.160 | 7.010 | 7.030 | 5,620,115 | -0.10(-1.40%) |
Apr 06, 2011 | 7.100 | 7.240 | 7.090 | 7.130 | 6,579,851 | +0.04(+0.56%) |
Apr 05, 2011 | 7.140 | 7.140 | 7.050 | 7.090 | 4,979,100 | -0.05(-0.70%) |
Apr 04, 2011 | 7.110 | 7.140 | 7.070 | 7.140 | 3,153,505 | +0.03(+0.42%) |
Apr 01, 2011 | 7.050 | 7.240 | 7.030 | 7.110 | 13,821,353 | -0.02(-0.28%) |
Mar 31, 2011 | 6.750 | 7.290 | 6.750 | 7.130 | 56,243,996 | +0.83(+13.17%) |
Mar 30, 2011 | 6.300 | 6.390 | 6.280 | 6.300 | 6,152,555 | +0.04(+0.64%) |
Mar 29, 2011 | 6.300 | 6.330 | 6.230 | 6.260 | 4,701,383 | -0.07(-1.11%) |
Mar 28, 2011 | 6.330 | 6.420 | 6.320 | 6.330 | 3,404,310 | -0.09(-1.40%) |
Mar 25, 2011 | 6.550 | 6.560 | 6.420 | 6.420 | 2,613,992 | -0.11(-1.68%) |
Mar 24, 2011 | 6.410 | 6.580 | 6.410 | 6.530 | 4,800,284 | +0.12(+1.87%) |
Mar 23, 2011 | 6.390 | 6.440 | 6.320 | 6.410 | 1,571,320 | +0.00(+0.00%) |
Mar 22, 2011 | 6.450 | 6.450 | 6.390 | 6.410 | 1,014,453 | -0.02(-0.31%) |
Mar 21, 2011 | 6.460 | 6.450 | 6.370 | 6.430 | 2,528,324 | +0.03(+0.47%) |
Mar 18, 2011 | 6.320 | 6.400 | 6.300 | 6.400 | 7,871,186 | +0.12(+1.91%) |
Mar 17, 2011 | 6.100 | 6.320 | 6.030 | 6.280 | 5,446,087 | +0.26(+4.32%) |
Mar 16, 2011 | 6.010 | 6.080 | 5.910 | 6.020 | 2,586,980 | +0.02(+0.33%) |
Mar 15, 2011 | 5.850 | 6.110 | 5.750 | 6.000 | 6,444,930 | -0.13(-2.12%) |
Mar 14, 2011 | 6.000 | 6.190 | 5.970 | 6.130 | 3,250,413 | +0.03(+0.49%) |
Mar 11, 2011 | 6.170 | 6.170 | 6.030 | 6.100 | 9,706,469 | -0.12(-1.93%) |
Mar 10, 2011 | 6.160 | 6.280 | 6.080 | 6.220 | 4,003,928 | +0.02(+0.32%) |
Mar 09, 2011 | 6.260 | 6.270 | 6.150 | 6.200 | 3,637,336 | -0.03(-0.48%) |
Mar 08, 2011 | 6.340 | 6.370 | 6.220 | 6.230 | 3,843,317 | -0.04(-0.64%) |
Mar 07, 2011 | 6.440 | 6.480 | 6.170 | 6.270 | 6,683,759 | -0.20(-3.09%) |
Mar 04, 2011 | 6.640 | 6.650 | 6.440 | 6.470 | 3,280,596 | -0.19(-2.85%) |
Mar 03, 2011 | 6.680 | 6.740 | 6.530 | 6.660 | 13,901,712 | +0.06(+0.91%) |
Mar 02, 2011 | 6.570 | 6.720 | 6.540 | 6.600 | 19,275,732 | +0.46(+7.49%) |
Mar 01, 2011 | 6.250 | 6.290 | 6.100 | 6.140 | 4,116,184 | -0.11(-1.76%) |
Feb 28, 2011 | 6.160 | 6.320 | 6.150 | 6.250 | 3,201,556 | +0.11(+1.79%) |
Feb 25, 2011 | 6.160 | 6.180 | 6.100 | 6.140 | 6,021,848 | +0.04(+0.66%) |
Feb 24, 2011 | 6.050 | 6.190 | 6.000 | 6.100 | 8,366,226 | +0.01(+0.16%) |
Feb 23, 2011 | 6.200 | 6.300 | 6.070 | 6.090 | 4,984,361 | -0.16(-2.56%) |
Feb 22, 2011 | 6.410 | 6.640 | 6.200 | 6.250 | 9,899,233 | -0.32(-4.87%) |
Feb 18, 2011 | 6.500 | 6.750 | 6.500 | 6.570 | 5,500,420 | +0.07(+1.08%) |
Feb 17, 2011 | 6.270 | 6.500 | 6.260 | 6.500 | 8,113,981 | +0.22(+3.50%) |
Feb 16, 2011 | 6.090 | 6.300 | 6.090 | 6.280 | 5,293,566 | +0.15(+2.45%) |
Feb 15, 2011 | 6.080 | 6.140 | 6.060 | 6.130 | 3,544,880 | +0.03(+0.49%) |
Feb 14, 2011 | 6.120 | 6.150 | 6.050 | 6.100 | 3,629,090 | -0.03(-0.49%) |
Feb 11, 2011 | 6.130 | 6.190 | 6.130 | 6.130 | 2,942,784 | -0.05(-0.81%) |
Feb 10, 2011 | 6.140 | 6.250 | 6.120 | 6.180 | 2,948,687 | -0.07(-1.12%) |
Feb 09, 2011 | 6.240 | 6.290 | 6.110 | 6.250 | 5,229,423 | -0.02(-0.32%) |
Feb 08, 2011 | 6.190 | 6.350 | 6.140 | 6.270 | 5,083,134 | +0.04(+0.64%) |
Feb 07, 2011 | 6.200 | 6.340 | 6.150 | 6.230 | 4,279,495 | +0.01(+0.16%) |
Feb 04, 2011 | 6.220 | 6.290 | 6.120 | 6.220 | 4,646,915 | -0.15(-2.35%) |
Feb 03, 2011 | 5.970 | 6.430 | 5.960 | 6.370 | 17,809,956 | +0.39(+6.52%) |
Feb 02, 2011 | 5.890 | 6.000 | 5.830 | 5.980 | 7,569,202 | +0.07(+1.18%) |