Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 7.088 | 7.155 | 7.052 | 7.148 | 3,846,898 | +0.05(+0.73%) |
Apr 28, 2011 | 7.181 | 7.192 | 7.091 | 7.096 | 2,550,630 | -0.13(-1.81%) |
Apr 27, 2011 | 7.149 | 7.237 | 7.090 | 7.227 | 3,083,891 | +0.10(+1.39%) |
Apr 26, 2011 | 7.117 | 7.177 | 7.114 | 7.128 | 1,940,417 | +0.03(+0.36%) |
Apr 25, 2011 | 7.094 | 7.113 | 7.027 | 7.103 | 1,591,335 | +0.05(+0.64%) |
Apr 21, 2011 | 7.117 | 7.159 | 7.028 | 7.058 | 1,663,929 | -0.03(-0.37%) |
Apr 20, 2011 | 7.050 | 7.086 | 7.034 | 7.084 | 2,167,792 | +0.09(+1.26%) |
Apr 19, 2011 | 6.893 | 7.010 | 6.890 | 6.996 | 2,613,239 | +0.13(+1.86%) |
Apr 18, 2011 | 6.874 | 6.896 | 6.802 | 6.868 | 2,420,373 | -0.09(-1.35%) |
Apr 15, 2011 | 6.896 | 6.983 | 6.896 | 6.962 | 1,411,258 | +0.07(+1.02%) |
Apr 14, 2011 | 6.834 | 6.917 | 6.809 | 6.891 | 1,718,978 | +0.01(+0.18%) |
Apr 13, 2011 | 6.828 | 6.959 | 6.803 | 6.879 | 3,443,457 | +0.08(+1.23%) |
Apr 12, 2011 | 6.831 | 6.853 | 6.728 | 6.796 | 3,140,202 | -0.05(-0.72%) |
Apr 11, 2011 | 6.906 | 6.931 | 6.812 | 6.845 | 2,901,272 | -0.04(-0.54%) |
Apr 08, 2011 | 6.916 | 6.928 | 6.840 | 6.883 | 2,077,971 | +0.01(+0.21%) |
Apr 07, 2011 | 6.924 | 6.945 | 6.843 | 6.868 | 2,211,486 | -0.06(-0.80%) |
Apr 06, 2011 | 6.947 | 6.973 | 6.873 | 6.923 | 2,086,667 | +0.03(+0.40%) |
Apr 05, 2011 | 6.935 | 6.960 | 6.885 | 6.896 | 1,934,599 | -0.02(-0.35%) |
Apr 04, 2011 | 6.894 | 6.945 | 6.890 | 6.920 | 2,025,836 | +0.04(+0.54%) |
Apr 01, 2011 | 6.823 | 6.941 | 6.823 | 6.883 | 2,805,470 | +0.11(+1.66%) |
Mar 31, 2011 | 6.781 | 6.800 | 6.727 | 6.770 | 2,979,675 | +0.02(+0.24%) |
Mar 30, 2011 | 6.777 | 6.809 | 6.744 | 6.754 | 4,707,975 | +0.05(+0.77%) |
Mar 29, 2011 | 6.640 | 6.737 | 6.633 | 6.702 | 3,229,959 | +0.07(+1.05%) |
Mar 28, 2011 | 6.733 | 6.757 | 6.631 | 6.633 | 3,055,682 | -0.08(-1.13%) |
Mar 25, 2011 | 6.721 | 6.772 | 6.698 | 6.709 | 6,501,635 | +0.07(+0.98%) |
Mar 24, 2011 | 6.662 | 6.685 | 6.629 | 6.644 | 3,452,769 | +0.01(+0.15%) |
Mar 23, 2011 | 6.671 | 6.703 | 6.599 | 6.634 | 2,032,534 | -0.07(-0.97%) |
Mar 22, 2011 | 6.606 | 6.744 | 6.584 | 6.699 | 3,249,265 | +0.11(+1.64%) |
Mar 21, 2011 | 6.562 | 6.594 | 6.558 | 6.591 | 3,371,453 | +0.13(+2.03%) |
Mar 18, 2011 | 6.471 | 6.515 | 6.434 | 6.460 | 2,274,259 | +0.04(+0.58%) |
Mar 17, 2011 | 6.488 | 6.510 | 6.389 | 6.422 | 1,957,181 | +0.01(+0.10%) |
Mar 16, 2011 | 6.424 | 6.510 | 6.365 | 6.415 | 3,119,517 | -0.04(-0.55%) |
Mar 15, 2011 | 6.463 | 6.494 | 6.441 | 6.451 | 2,652,622 | -0.11(-1.75%) |
Mar 14, 2011 | 6.493 | 6.582 | 6.493 | 6.565 | 2,034,776 | +0.03(+0.49%) |
Mar 11, 2011 | 6.378 | 6.574 | 6.363 | 6.533 | 2,936,680 | +0.10(+1.59%) |
Mar 10, 2011 | 6.472 | 6.472 | 6.365 | 6.431 | 2,737,306 | -0.07(-1.02%) |
Mar 09, 2011 | 6.540 | 6.568 | 6.467 | 6.497 | 2,059,501 | -0.06(-0.87%) |
Mar 08, 2011 | 6.580 | 6.583 | 6.512 | 6.554 | 1,881,983 | +0.00(+0.03%) |
Mar 07, 2011 | 6.631 | 6.647 | 6.508 | 6.552 | 2,253,374 | -0.07(-0.98%) |
Mar 04, 2011 | 6.629 | 6.653 | 6.571 | 6.617 | 1,461,523 | -0.00(-0.07%) |
Mar 03, 2011 | 6.609 | 6.650 | 6.549 | 6.622 | 1,747,605 | +0.01(+0.08%) |
Mar 02, 2011 | 6.584 | 6.633 | 6.571 | 6.616 | 2,031,300 | +0.02(+0.27%) |
Mar 01, 2011 | 6.594 | 6.634 | 6.568 | 6.598 | 2,580,237 | -0.00(-0.02%) |
Feb 28, 2011 | 6.536 | 6.607 | 6.536 | 6.599 | 2,026,471 | +0.10(+1.58%) |
Feb 25, 2011 | 6.447 | 6.523 | 6.428 | 6.497 | 2,506,972 | +0.11(+1.65%) |
Feb 24, 2011 | 6.407 | 6.450 | 6.368 | 6.391 | 2,607,730 | +0.02(+0.29%) |
Feb 23, 2011 | 6.360 | 6.406 | 6.343 | 6.373 | 3,327,259 | +0.01(+0.10%) |
Feb 22, 2011 | 6.399 | 6.407 | 6.328 | 6.366 | 3,163,429 | -0.06(-0.87%) |
Feb 18, 2011 | 6.418 | 6.436 | 6.395 | 6.422 | 1,706,334 | +0.00(+0.00%) |
Feb 17, 2011 | 6.434 | 6.434 | 6.399 | 6.422 | 1,663,021 | +0.00(+0.02%) |
Feb 16, 2011 | 6.430 | 6.448 | 6.411 | 6.421 | 1,261,958 | +0.01(+0.21%) |
Feb 15, 2011 | 6.404 | 6.434 | 6.384 | 6.408 | 1,581,996 | -0.01(-0.09%) |
Feb 14, 2011 | 6.395 | 6.452 | 6.395 | 6.413 | 1,975,107 | -0.04(-0.55%) |
Feb 11, 2011 | 6.326 | 6.458 | 6.284 | 6.449 | 2,429,703 | +0.19(+3.03%) |
Feb 10, 2011 | 6.256 | 6.262 | 6.210 | 6.259 | 2,809,227 | -0.01(-0.17%) |
Feb 09, 2011 | 6.289 | 6.300 | 6.251 | 6.270 | 1,908,415 | +0.01(+0.10%) |
Feb 08, 2011 | 6.317 | 6.325 | 6.242 | 6.263 | 2,662,779 | -0.04(-0.62%) |
Feb 07, 2011 | 6.323 | 6.323 | 6.279 | 6.302 | 1,234,473 | +0.00(+0.05%) |
Feb 04, 2011 | 6.338 | 6.368 | 6.249 | 6.299 | 2,064,845 | +0.01(+0.12%) |
Feb 03, 2011 | 6.398 | 6.404 | 6.229 | 6.291 | 4,175,948 | -0.12(-1.88%) |
Feb 02, 2011 | 6.422 | 6.477 | 6.385 | 6.412 | 6,460,794 | +0.00(+0.02%) |