Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 6.449 | 6.456 | 6.338 | 6.413 | 1,188,342 | -0.01(-0.22%) |
Apr 28, 2011 | 6.449 | 6.491 | 6.352 | 6.427 | 655,867 | -0.11(-1.69%) |
Apr 27, 2011 | 6.598 | 6.598 | 6.474 | 6.538 | 507,513 | -0.00(-0.05%) |
Apr 26, 2011 | 6.552 | 6.606 | 6.499 | 6.541 | 626,328 | -0.00(-0.05%) |
Apr 25, 2011 | 6.538 | 6.584 | 6.513 | 6.545 | 677,947 | -0.03(-0.49%) |
Apr 21, 2011 | 6.759 | 6.759 | 6.513 | 6.577 | 417,342 | +0.09(+1.43%) |
Apr 20, 2011 | 6.570 | 6.573 | 6.431 | 6.484 | 746,849 | +0.04(+0.61%) |
Apr 19, 2011 | 6.499 | 6.527 | 6.424 | 6.445 | 321,403 | -0.00(-0.06%) |
Apr 18, 2011 | 6.445 | 6.477 | 6.249 | 6.449 | 1,009,292 | -0.04(-0.55%) |
Apr 15, 2011 | 6.559 | 6.573 | 6.449 | 6.484 | 840,920 | -0.08(-1.25%) |
Apr 14, 2011 | 6.442 | 6.573 | 6.427 | 6.566 | 641,586 | +0.12(+1.94%) |
Apr 13, 2011 | 6.484 | 6.545 | 6.363 | 6.442 | 1,230,731 | +0.02(+0.39%) |
Apr 12, 2011 | 6.470 | 6.502 | 6.362 | 6.417 | 1,911,266 | -0.04(-0.66%) |
Apr 11, 2011 | 6.524 | 6.541 | 6.417 | 6.459 | 1,038,509 | -0.12(-1.84%) |
Apr 08, 2011 | 6.509 | 6.584 | 6.470 | 6.581 | 1,484,683 | +0.17(+2.73%) |
Apr 07, 2011 | 6.370 | 6.452 | 6.352 | 6.406 | 842,182 | +0.07(+1.18%) |
Apr 06, 2011 | 6.377 | 6.385 | 6.288 | 6.331 | 1,411,074 | +0.02(+0.40%) |
Apr 05, 2011 | 6.238 | 6.363 | 6.224 | 6.306 | 1,738,955 | +0.07(+1.14%) |
Apr 04, 2011 | 6.221 | 6.274 | 6.185 | 6.235 | 1,242,973 | +0.04(+0.58%) |
Apr 01, 2011 | 6.124 | 6.199 | 6.078 | 6.199 | 910,927 | +0.16(+2.60%) |
Mar 31, 2011 | 6.096 | 6.178 | 6.003 | 6.042 | 2,270,489 | -0.03(-0.47%) |
Mar 30, 2011 | 6.117 | 6.117 | 6.032 | 6.071 | 689,923 | +0.04(+0.65%) |
Mar 29, 2011 | 5.946 | 6.082 | 5.914 | 6.032 | 800,230 | +0.11(+1.87%) |
Mar 28, 2011 | 5.971 | 5.996 | 5.910 | 5.921 | 458,031 | -0.03(-0.48%) |
Mar 25, 2011 | 5.971 | 6.007 | 5.914 | 5.950 | 490,491 | +0.04(+0.60%) |
Mar 24, 2011 | 5.989 | 6.035 | 5.900 | 5.914 | 751,958 | +0.01(+0.18%) |
Mar 23, 2011 | 5.871 | 5.921 | 5.850 | 5.903 | 465,709 | +0.01(+0.24%) |
Mar 22, 2011 | 5.793 | 5.914 | 5.793 | 5.889 | 745,699 | +0.08(+1.41%) |
Mar 21, 2011 | 5.731 | 5.896 | 5.731 | 5.807 | 1,308,574 | +0.17(+3.10%) |
Mar 18, 2011 | 5.718 | 5.739 | 5.618 | 5.632 | 653,749 | -0.02(-0.38%) |
Mar 17, 2011 | 5.664 | 5.739 | 5.611 | 5.654 | 842,132 | +0.06(+1.02%) |
Mar 16, 2011 | 5.700 | 5.718 | 5.554 | 5.597 | 1,031,830 | -0.07(-1.26%) |
Mar 15, 2011 | 5.668 | 5.789 | 5.586 | 5.668 | 753,918 | -0.12(-2.09%) |
Mar 14, 2011 | 5.732 | 5.793 | 5.682 | 5.789 | 624,926 | +0.06(+1.12%) |
Mar 11, 2011 | 5.686 | 5.743 | 5.664 | 5.725 | 388,159 | +0.03(+0.50%) |
Mar 10, 2011 | 5.786 | 5.793 | 5.675 | 5.697 | 787,051 | -0.11(-1.96%) |
Mar 09, 2011 | 5.821 | 5.860 | 5.743 | 5.811 | 576,541 | +0.01(+0.12%) |
Mar 08, 2011 | 5.800 | 5.868 | 5.761 | 5.803 | 484,681 | +0.00(+0.06%) |
Mar 07, 2011 | 5.914 | 6.039 | 5.779 | 5.800 | 378,220 | -0.07(-1.21%) |
Mar 04, 2011 | 5.850 | 5.921 | 5.782 | 5.871 | 979,964 | +0.06(+1.04%) |
Mar 03, 2011 | 5.693 | 5.850 | 5.679 | 5.811 | 1,351,365 | +0.20(+3.48%) |
Mar 02, 2011 | 5.534 | 5.650 | 5.524 | 5.615 | 728,192 | +0.10(+1.84%) |
Mar 01, 2011 | 5.601 | 5.622 | 5.510 | 5.513 | 846,713 | -0.09(-1.56%) |
Feb 28, 2011 | 5.570 | 5.636 | 5.503 | 5.601 | 1,348,724 | +0.15(+2.70%) |
Feb 25, 2011 | 5.587 | 5.626 | 5.454 | 5.454 | 2,679,052 | -0.08(-1.47%) |
Feb 24, 2011 | 5.527 | 5.552 | 5.449 | 5.535 | 28,762,980 | +0.06(+1.10%) |
Feb 23, 2011 | 5.429 | 5.539 | 5.411 | 5.475 | 994,679 | +0.06(+1.18%) |
Feb 22, 2011 | 5.311 | 5.465 | 5.265 | 5.411 | 2,297,978 | +0.01(+0.24%) |
Feb 18, 2011 | 5.403 | 5.444 | 5.377 | 5.398 | 480,981 | -0.03(-0.55%) |
Feb 17, 2011 | 5.399 | 5.456 | 5.374 | 5.428 | 641,674 | +0.05(+0.86%) |
Feb 16, 2011 | 5.342 | 5.391 | 5.265 | 5.381 | 835,368 | +0.04(+0.72%) |
Feb 15, 2011 | 5.330 | 5.363 | 5.309 | 5.343 | 582,659 | +0.01(+0.28%) |
Feb 14, 2011 | 5.280 | 5.401 | 5.276 | 5.328 | 677,736 | +0.00(+0.08%) |
Feb 11, 2011 | 5.261 | 5.323 | 5.259 | 5.323 | 767,206 | +0.02(+0.31%) |
Feb 10, 2011 | 5.182 | 5.307 | 5.168 | 5.307 | 1,005,059 | +0.08(+1.54%) |
Feb 09, 2011 | 5.289 | 5.305 | 5.153 | 5.226 | 1,540,454 | -0.09(-1.76%) |
Feb 08, 2011 | 5.309 | 5.352 | 5.249 | 5.320 | 2,031,531 | +0.02(+0.36%) |
Feb 07, 2011 | 5.361 | 5.401 | 5.221 | 5.301 | 1,509,234 | -0.11(-2.07%) |
Feb 04, 2011 | 5.540 | 5.556 | 5.364 | 5.413 | 913,888 | -0.16(-2.91%) |
Feb 03, 2011 | 5.593 | 5.600 | 5.517 | 5.575 | 275,057 | +0.00(+0.05%) |
Feb 02, 2011 | 5.605 | 5.629 | 5.534 | 5.572 | 685,832 | -0.07(-1.26%) |