Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 6.621 | 6.662 | 6.607 | 6.649 | 71,616,672 | +0.03(+0.39%) |
Apr 28, 2011 | 6.552 | 6.637 | 6.550 | 6.623 | 82,922,336 | +0.05(+0.74%) |
Apr 27, 2011 | 6.516 | 6.594 | 6.463 | 6.575 | 84,593,400 | +0.08(+1.27%) |
Apr 26, 2011 | 6.420 | 6.515 | 6.406 | 6.492 | 74,563,040 | +0.11(+1.68%) |
Apr 25, 2011 | 6.398 | 6.400 | 6.340 | 6.385 | 46,055,264 | -0.01(-0.09%) |
Apr 21, 2011 | 6.395 | 6.400 | 6.327 | 6.391 | 64,007,628 | +0.06(+0.99%) |
Apr 20, 2011 | 6.311 | 6.357 | 6.301 | 6.328 | 103,129,616 | +0.17(+2.74%) |
Apr 19, 2011 | 6.111 | 6.166 | 6.082 | 6.159 | 77,988,128 | +0.07(+1.12%) |
Apr 18, 2011 | 6.098 | 6.117 | 5.994 | 6.091 | 150,941,344 | -0.15(-2.35%) |
Apr 15, 2011 | 6.210 | 6.263 | 6.175 | 6.237 | 82,643,136 | +0.05(+0.80%) |
Apr 14, 2011 | 6.109 | 6.207 | 6.067 | 6.188 | 107,903,776 | +0.01(+0.17%) |
Apr 13, 2011 | 6.237 | 6.248 | 6.132 | 6.177 | 110,185,688 | -0.00(-0.05%) |
Apr 12, 2011 | 6.202 | 6.228 | 6.136 | 6.180 | 115,588,392 | -0.10(-1.55%) |
Apr 11, 2011 | 6.328 | 6.368 | 6.244 | 6.277 | 87,409,968 | -0.03(-0.54%) |
Apr 08, 2011 | 6.412 | 6.421 | 6.262 | 6.312 | 109,621,688 | -0.05(-0.80%) |
Apr 07, 2011 | 6.366 | 6.417 | 6.295 | 6.362 | 121,652,048 | -0.02(-0.39%) |
Apr 06, 2011 | 6.412 | 6.423 | 6.340 | 6.387 | 92,340,000 | +0.04(+0.58%) |
Apr 05, 2011 | 6.327 | 6.406 | 6.322 | 6.350 | 86,466,416 | -0.00(-0.06%) |
Apr 04, 2011 | 6.371 | 6.392 | 6.318 | 6.354 | 75,459,024 | +0.02(+0.24%) |
Apr 01, 2011 | 6.370 | 6.401 | 6.314 | 6.339 | 103,676,160 | +0.05(+0.81%) |
Mar 31, 2011 | 6.290 | 6.325 | 6.277 | 6.288 | 89,192,032 | -0.02(-0.24%) |
Mar 30, 2011 | 6.303 | 6.303 | 6.303 | 6.303 | 78,732,168 | +0.08(+1.25%) |
Mar 29, 2011 | 6.129 | 6.226 | 6.090 | 6.226 | 73,227,264 | +0.08(+1.38%) |
Mar 28, 2011 | 6.197 | 6.229 | 6.137 | 6.141 | 72,564,432 | -0.03(-0.48%) |
Mar 25, 2011 | 6.163 | 6.223 | 6.138 | 6.170 | 91,985,992 | +0.04(+0.64%) |
Mar 24, 2011 | 6.091 | 6.150 | 6.019 | 6.131 | 100,315,328 | +0.11(+1.86%) |
Mar 23, 2011 | 5.948 | 6.048 | 5.894 | 6.019 | 94,519,352 | +0.04(+0.64%) |
Mar 22, 2011 | 6.022 | 6.037 | 5.971 | 5.981 | 86,861,616 | -0.04(-0.70%) |
Mar 21, 2011 | 6.025 | 6.041 | 5.997 | 6.023 | 101,146,152 | +0.18(+3.06%) |
Mar 18, 2011 | 5.943 | 5.945 | 5.823 | 5.844 | 143,820,784 | +0.05(+0.81%) |
Mar 17, 2011 | 5.816 | 5.849 | 5.734 | 5.797 | 162,647,168 | +0.14(+2.50%) |
Mar 16, 2011 | 5.835 | 5.873 | 5.574 | 5.656 | 348,640,928 | -0.22(-3.79%) |
Mar 15, 2011 | 5.823 | 5.943 | 5.811 | 5.878 | 239,542,432 | -0.13(-2.23%) |
Mar 14, 2011 | 6.006 | 6.069 | 5.919 | 6.012 | 148,680,112 | -0.07(-1.20%) |
Mar 11, 2011 | 5.963 | 6.127 | 5.963 | 6.085 | 138,324,416 | +0.08(+1.39%) |
Mar 10, 2011 | 6.102 | 6.103 | 5.989 | 6.002 | 187,883,840 | -0.23(-3.70%) |
Mar 09, 2011 | 6.223 | 6.270 | 6.157 | 6.233 | 118,936,560 | -0.02(-0.25%) |
Mar 08, 2011 | 6.164 | 6.289 | 6.109 | 6.248 | 95,516,912 | +0.10(+1.71%) |
Mar 07, 2011 | 6.281 | 6.308 | 6.078 | 6.143 | 155,413,136 | -0.10(-1.62%) |
Mar 04, 2011 | 6.329 | 6.340 | 6.161 | 6.244 | 151,021,136 | -0.09(-1.43%) |
Mar 03, 2011 | 6.237 | 6.351 | 6.237 | 6.335 | 107,013,504 | +0.21(+3.42%) |
Mar 02, 2011 | 6.084 | 6.184 | 6.069 | 6.125 | 143,895,472 | +0.03(+0.42%) |
Mar 01, 2011 | 6.350 | 6.362 | 6.099 | 6.099 | 168,361,104 | -0.21(-3.38%) |
Feb 28, 2011 | 6.281 | 6.328 | 6.241 | 6.313 | 93,433,040 | +0.08(+1.25%) |
Feb 25, 2011 | 6.157 | 6.243 | 6.149 | 6.235 | 93,457,416 | +0.13(+2.08%) |
Feb 24, 2011 | 6.099 | 6.152 | 5.989 | 6.108 | 169,232,704 | -0.00(-0.06%) |
Feb 23, 2011 | 6.182 | 6.211 | 6.035 | 6.111 | 161,007,664 | -0.08(-1.31%) |
Feb 22, 2011 | 6.311 | 6.384 | 6.156 | 6.192 | 152,986,480 | -0.26(-4.00%) |
Feb 18, 2011 | 6.432 | 6.464 | 6.403 | 6.450 | 90,167,768 | +0.03(+0.40%) |
Feb 17, 2011 | 6.347 | 6.439 | 6.336 | 6.424 | 84,676,296 | +0.04(+0.66%) |
Feb 16, 2011 | 6.349 | 6.401 | 6.323 | 6.382 | 99,799,104 | +0.07(+1.12%) |
Feb 15, 2011 | 6.307 | 6.326 | 6.274 | 6.311 | 68,989,664 | -0.03(-0.54%) |
Feb 14, 2011 | 6.308 | 6.355 | 6.295 | 6.346 | 56,757,648 | +0.03(+0.47%) |
Feb 11, 2011 | 6.194 | 6.333 | 6.189 | 6.316 | 105,789,040 | +0.07(+1.17%) |
Feb 10, 2011 | 6.174 | 6.255 | 6.147 | 6.243 | 113,042,072 | +0.01(+0.13%) |
Feb 09, 2011 | 6.231 | 6.271 | 6.176 | 6.235 | 113,709,616 | -0.03(-0.53%) |
Feb 08, 2011 | 6.222 | 6.273 | 6.187 | 6.268 | 76,971,912 | +0.06(+0.91%) |
Feb 07, 2011 | 6.162 | 6.249 | 6.158 | 6.211 | 77,387,176 | +0.08(+1.25%) |
Feb 04, 2011 | 6.104 | 6.137 | 6.048 | 6.135 | 85,361,944 | +0.04(+0.60%) |
Feb 03, 2011 | 6.050 | 6.116 | 5.985 | 6.098 | 113,343,016 | +0.03(+0.47%) |
Feb 02, 2011 | 6.063 | 6.104 | 6.057 | 6.070 | 86,665,144 | -0.03(-0.44%) |