Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 6.884 | 6.963 | 6.832 | 6.942 | 1,095,752 | +0.08(+1.11%) |
Apr 28, 2011 | 6.869 | 6.896 | 6.845 | 6.866 | 773,579 | -0.01(-0.18%) |
Apr 27, 2011 | 6.884 | 6.899 | 6.832 | 6.878 | 934,488 | +0.01(+0.18%) |
Apr 26, 2011 | 6.802 | 6.881 | 6.799 | 6.866 | 1,974,276 | +0.09(+1.30%) |
Apr 25, 2011 | 6.753 | 6.781 | 6.732 | 6.777 | 586,934 | +0.02(+0.27%) |
Apr 21, 2011 | 6.720 | 6.759 | 6.686 | 6.759 | 756,652 | +0.04(+0.59%) |
Apr 20, 2011 | 6.692 | 6.723 | 6.674 | 6.720 | 753,369 | +0.09(+1.33%) |
Apr 19, 2011 | 6.616 | 6.643 | 6.592 | 6.631 | 914,416 | +0.04(+0.60%) |
Apr 18, 2011 | 6.607 | 6.631 | 6.552 | 6.592 | 990,422 | -0.07(-1.05%) |
Apr 15, 2011 | 6.628 | 6.677 | 6.592 | 6.662 | 840,967 | +0.01(+0.18%) |
Apr 14, 2011 | 6.531 | 6.653 | 6.512 | 6.650 | 800,627 | +0.09(+1.30%) |
Apr 13, 2011 | 6.549 | 6.586 | 6.531 | 6.564 | 1,128,092 | +0.02(+0.23%) |
Apr 12, 2011 | 6.540 | 6.613 | 6.540 | 6.549 | 932,439 | -0.02(-0.28%) |
Apr 11, 2011 | 6.640 | 6.677 | 6.549 | 6.567 | 1,520,113 | -0.07(-1.10%) |
Apr 08, 2011 | 6.698 | 6.704 | 6.628 | 6.640 | 1,531,052 | -0.02(-0.32%) |
Apr 07, 2011 | 6.689 | 6.704 | 6.656 | 6.662 | 1,732,453 | -0.02(-0.32%) |
Apr 06, 2011 | 6.656 | 6.717 | 6.634 | 6.683 | 2,676,606 | +0.05(+0.83%) |
Apr 05, 2011 | 6.625 | 6.668 | 6.589 | 6.628 | 2,079,094 | -0.01(-0.09%) |
Apr 04, 2011 | 6.717 | 6.717 | 6.610 | 6.634 | 4,594,837 | -0.08(-1.13%) |
Apr 01, 2011 | 6.799 | 6.799 | 6.650 | 6.710 | 2,938,334 | -0.08(-1.21%) |
Mar 31, 2011 | 6.854 | 6.854 | 6.756 | 6.793 | 1,400,214 | -0.05(-0.76%) |
Mar 30, 2011 | 6.896 | 6.896 | 6.814 | 6.845 | 1,711,291 | -0.01(-0.13%) |
Mar 29, 2011 | 6.838 | 6.887 | 6.796 | 6.854 | 1,287,524 | -0.14(-1.96%) |
Mar 28, 2011 | 7.052 | 7.076 | 6.851 | 6.991 | 2,416,556 | -0.03(-0.48%) |
Mar 25, 2011 | 6.963 | 7.067 | 6.948 | 7.024 | 1,124,369 | +0.07(+1.05%) |
Mar 24, 2011 | 6.985 | 6.985 | 6.915 | 6.951 | 794,770 | +0.02(+0.26%) |
Mar 23, 2011 | 6.933 | 6.972 | 6.872 | 6.933 | 980,557 | +0.02(+0.26%) |
Mar 22, 2011 | 6.927 | 6.975 | 6.869 | 6.915 | 1,041,833 | +0.02(+0.31%) |
Mar 21, 2011 | 6.872 | 6.915 | 6.863 | 6.893 | 912,171 | +0.07(+1.07%) |
Mar 18, 2011 | 6.832 | 6.834 | 6.774 | 6.820 | 1,111,178 | +0.03(+0.45%) |
Mar 17, 2011 | 6.829 | 6.899 | 6.765 | 6.790 | 1,001,581 | +0.04(+0.63%) |
Mar 16, 2011 | 6.896 | 6.896 | 6.665 | 6.747 | 2,759,608 | -0.15(-2.16%) |
Mar 15, 2011 | 6.884 | 6.988 | 6.872 | 6.896 | 1,466,578 | -0.09(-1.31%) |
Mar 14, 2011 | 6.985 | 7.033 | 6.966 | 6.988 | 1,281,090 | -0.02(-0.26%) |
Mar 11, 2011 | 6.969 | 7.036 | 6.945 | 7.006 | 1,361,577 | +0.04(+0.52%) |
Mar 10, 2011 | 7.076 | 7.076 | 6.921 | 6.969 | 2,538,799 | -0.15(-2.05%) |
Mar 09, 2011 | 7.030 | 7.146 | 7.015 | 7.116 | 1,582,636 | +0.09(+1.30%) |
Mar 08, 2011 | 6.915 | 7.052 | 6.915 | 7.024 | 2,275,189 | +0.08(+1.14%) |
Mar 07, 2011 | 6.945 | 7.015 | 6.905 | 6.945 | 4,592,086 | +0.02(+0.35%) |
Mar 04, 2011 | 6.939 | 6.954 | 6.872 | 6.921 | 1,175,117 | -0.00(-0.04%) |
Mar 03, 2011 | 6.921 | 6.994 | 6.863 | 6.924 | 1,802,747 | +0.05(+0.80%) |
Mar 02, 2011 | 6.975 | 6.975 | 6.826 | 6.869 | 2,439,372 | -0.14(-1.96%) |
Mar 01, 2011 | 7.152 | 7.210 | 6.948 | 7.006 | 1,301,217 | -0.12(-1.67%) |
Feb 28, 2011 | 7.128 | 7.167 | 7.073 | 7.125 | 1,075,063 | +0.03(+0.39%) |
Feb 25, 2011 | 6.985 | 7.097 | 6.957 | 7.097 | 1,187,178 | +0.14(+1.97%) |
Feb 24, 2011 | 6.893 | 6.969 | 6.854 | 6.960 | 1,048,077 | +0.09(+1.29%) |
Feb 23, 2011 | 6.945 | 6.948 | 6.848 | 6.872 | 1,280,653 | -0.05(-0.70%) |
Feb 22, 2011 | 7.009 | 7.067 | 6.918 | 6.921 | 1,202,066 | -0.13(-1.86%) |
Feb 18, 2011 | 7.058 | 7.079 | 6.960 | 7.052 | 1,683,468 | -0.00(-0.04%) |
Feb 17, 2011 | 7.000 | 7.055 | 6.960 | 7.055 | 1,138,020 | +0.09(+1.27%) |
Feb 16, 2011 | 7.003 | 7.003 | 6.951 | 6.966 | 679,989 | +0.00(+0.00%) |
Feb 15, 2011 | 6.942 | 7.006 | 6.905 | 6.966 | 1,831,137 | -0.00(-0.04%) |
Feb 14, 2011 | 6.918 | 6.988 | 6.878 | 6.969 | 851,633 | +0.07(+1.06%) |
Feb 11, 2011 | 6.860 | 6.896 | 6.851 | 6.896 | 1,870,175 | +0.04(+0.53%) |
Feb 10, 2011 | 6.851 | 6.896 | 6.808 | 6.860 | 1,270,932 | -0.01(-0.18%) |
Feb 09, 2011 | 6.854 | 6.884 | 6.845 | 6.872 | 1,559,679 | -0.01(-0.18%) |
Feb 08, 2011 | 6.869 | 6.902 | 6.820 | 6.884 | 1,859,210 | +0.04(+0.58%) |
Feb 07, 2011 | 6.753 | 6.875 | 6.747 | 6.845 | 2,024,755 | +0.11(+1.63%) |
Feb 04, 2011 | 6.765 | 6.787 | 6.689 | 6.735 | 1,575,335 | -0.02(-0.27%) |
Feb 03, 2011 | 6.796 | 6.811 | 6.714 | 6.753 | 1,093,746 | -0.03(-0.49%) |
Feb 02, 2011 | 6.878 | 6.890 | 6.784 | 6.787 | 1,368,534 | -0.10(-1.46%) |