Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 6.497 | 6.611 | 6.463 | 6.577 | 20,890,722 | +0.06(+0.87%) |
Apr 28, 2011 | 6.651 | 6.719 | 6.444 | 6.520 | 34,903,700 | -0.31(-4.56%) |
Apr 27, 2011 | 6.554 | 6.852 | 6.514 | 6.832 | 31,512,720 | +0.31(+4.78%) |
Apr 26, 2011 | 6.486 | 6.537 | 6.412 | 6.520 | 19,245,232 | +0.05(+0.79%) |
Apr 25, 2011 | 6.548 | 6.577 | 6.469 | 6.469 | 8,004,540 | -0.11(-1.72%) |
Apr 21, 2011 | 6.577 | 6.588 | 6.407 | 6.582 | 4,889,904 | +0.06(+0.96%) |
Apr 20, 2011 | 6.599 | 6.639 | 6.497 | 6.520 | 14,900,037 | +0.01(+0.09%) |
Apr 19, 2011 | 6.594 | 6.713 | 6.492 | 6.514 | 14,202,534 | -0.03(-0.43%) |
Apr 18, 2011 | 6.441 | 6.599 | 6.367 | 6.543 | 8,395,550 | -0.04(-0.60%) |
Apr 15, 2011 | 6.492 | 6.605 | 6.412 | 6.582 | 8,379,487 | +0.11(+1.66%) |
Apr 14, 2011 | 6.537 | 6.582 | 6.435 | 6.475 | 8,649,580 | -0.07(-1.04%) |
Apr 13, 2011 | 6.605 | 6.616 | 6.497 | 6.543 | 15,997,590 | +0.01(+0.09%) |
Apr 12, 2011 | 6.565 | 6.565 | 6.418 | 6.537 | 10,108,467 | -0.02(-0.35%) |
Apr 11, 2011 | 6.724 | 6.724 | 6.543 | 6.560 | 10,246,161 | -0.14(-2.12%) |
Apr 08, 2011 | 6.889 | 6.917 | 6.685 | 6.702 | 9,495,486 | -0.16(-2.39%) |
Apr 07, 2011 | 6.849 | 6.928 | 6.843 | 6.866 | 7,243,925 | +0.10(+1.42%) |
Apr 06, 2011 | 6.832 | 6.872 | 6.770 | 6.770 | 11,600,963 | -0.01(-0.08%) |
Apr 05, 2011 | 6.832 | 6.843 | 6.741 | 6.775 | 14,951,721 | -0.06(-0.83%) |
Apr 04, 2011 | 6.985 | 6.991 | 6.798 | 6.832 | 16,439,379 | -0.17(-2.43%) |
Apr 01, 2011 | 7.070 | 7.144 | 6.982 | 7.002 | 15,678,803 | +0.05(+0.73%) |
Mar 31, 2011 | 6.945 | 6.991 | 6.866 | 6.951 | 17,369,902 | +0.08(+1.16%) |
Mar 30, 2011 | 6.696 | 6.900 | 6.690 | 6.872 | 12,717,931 | +0.22(+3.24%) |
Mar 29, 2011 | 6.639 | 6.685 | 6.616 | 6.656 | 4,286,100 | -0.02(-0.34%) |
Mar 28, 2011 | 6.656 | 6.735 | 6.633 | 6.679 | 4,762,496 | -0.05(-0.67%) |
Mar 25, 2011 | 6.855 | 6.866 | 6.707 | 6.724 | 5,944,098 | -0.12(-1.74%) |
Mar 24, 2011 | 6.860 | 6.906 | 6.804 | 6.843 | 6,986,051 | -0.02(-0.25%) |
Mar 23, 2011 | 6.736 | 6.886 | 6.702 | 6.860 | 8,783,927 | +0.07(+1.00%) |
Mar 22, 2011 | 6.645 | 6.838 | 6.616 | 6.792 | 12,874,789 | +0.16(+2.42%) |
Mar 21, 2011 | 6.616 | 6.668 | 6.602 | 6.632 | 10,124,637 | +0.11(+1.72%) |
Mar 18, 2011 | 6.526 | 6.594 | 6.497 | 6.520 | 14,658,548 | +0.06(+0.88%) |
Mar 17, 2011 | 6.685 | 6.719 | 6.418 | 6.463 | 10,065,388 | -0.12(-1.77%) |
Mar 16, 2011 | 6.719 | 6.741 | 6.509 | 6.580 | 11,738,244 | -0.10(-1.49%) |
Mar 15, 2011 | 6.633 | 6.702 | 6.628 | 6.679 | 9,034,057 | -0.02(-0.25%) |
Mar 14, 2011 | 6.605 | 6.719 | 6.594 | 6.696 | 5,801,877 | +0.10(+1.55%) |
Mar 11, 2011 | 6.560 | 6.724 | 6.520 | 6.594 | 11,678,403 | +0.00(+0.00%) |
Mar 10, 2011 | 6.605 | 6.690 | 6.520 | 6.594 | 7,379,812 | -0.20(-2.92%) |
Mar 09, 2011 | 6.770 | 6.826 | 6.713 | 6.792 | 6,478,575 | +0.04(+0.59%) |
Mar 08, 2011 | 6.787 | 6.843 | 6.656 | 6.753 | 7,066,981 | -0.06(-0.92%) |
Mar 07, 2011 | 6.928 | 6.928 | 6.727 | 6.815 | 6,951,953 | -0.05(-0.74%) |
Mar 04, 2011 | 6.942 | 7.002 | 6.792 | 6.866 | 11,269,348 | -0.03(-0.49%) |
Mar 03, 2011 | 6.843 | 6.934 | 6.792 | 6.900 | 10,050,476 | +0.15(+2.18%) |
Mar 02, 2011 | 6.764 | 6.849 | 6.730 | 6.753 | 8,560,241 | -0.01(-0.08%) |
Mar 01, 2011 | 6.962 | 6.979 | 6.719 | 6.758 | 9,299,107 | -0.15(-2.13%) |
Feb 28, 2011 | 6.860 | 6.957 | 6.832 | 6.906 | 8,593,405 | +0.10(+1.50%) |
Feb 25, 2011 | 6.798 | 6.838 | 6.633 | 6.804 | 7,690,872 | +0.01(+0.08%) |
Feb 24, 2011 | 6.860 | 6.866 | 6.696 | 6.798 | 9,123,530 | +0.06(+0.84%) |
Feb 23, 2011 | 6.707 | 6.787 | 6.633 | 6.741 | 8,249,899 | +0.00(+0.00%) |
Feb 22, 2011 | 6.923 | 6.945 | 6.690 | 6.741 | 12,984,974 | -0.36(-5.03%) |
Feb 18, 2011 | 7.059 | 7.121 | 7.036 | 7.098 | 9,363,827 | +0.10(+1.38%) |
Feb 17, 2011 | 6.991 | 7.025 | 6.968 | 7.002 | 11,909,116 | -0.03(-0.48%) |
Feb 16, 2011 | 6.991 | 7.166 | 6.974 | 7.036 | 19,094,416 | +0.10(+1.39%) |
Feb 15, 2011 | 6.696 | 6.951 | 6.679 | 6.940 | 14,514,625 | +0.22(+3.29%) |
Feb 14, 2011 | 6.662 | 6.792 | 6.628 | 6.719 | 9,609,704 | +0.02(+0.34%) |
Feb 11, 2011 | 6.543 | 6.821 | 6.486 | 6.696 | 21,045,360 | +0.12(+1.81%) |
Feb 10, 2011 | 6.378 | 6.628 | 6.378 | 6.577 | 23,513,402 | +0.17(+2.65%) |
Feb 09, 2011 | 6.390 | 6.452 | 6.327 | 6.407 | 15,019,931 | -0.13(-1.99%) |
Feb 08, 2011 | 6.452 | 6.554 | 6.429 | 6.537 | 19,262,110 | +0.14(+2.22%) |
Feb 07, 2011 | 6.214 | 6.452 | 6.180 | 6.395 | 10,775,489 | +0.06(+0.98%) |
Feb 04, 2011 | 6.288 | 6.367 | 6.157 | 6.333 | 24,335,598 | -0.06(-0.98%) |
Feb 03, 2011 | 6.418 | 6.446 | 6.299 | 6.395 | 16,785,274 | -0.13(-2.00%) |
Feb 02, 2011 | 6.696 | 6.730 | 6.520 | 6.526 | 9,039,958 | -0.27(-4.00%) |