Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 6.193 | 6.306 | 6.136 | 6.174 | 457,264 | +0.02(+0.31%) |
Apr 28, 2011 | 6.189 | 6.189 | 6.136 | 6.155 | 248,296 | +0.03(+0.43%) |
Apr 27, 2011 | 6.121 | 6.136 | 6.098 | 6.129 | 197,669 | +0.02(+0.37%) |
Apr 26, 2011 | 6.091 | 6.113 | 6.087 | 6.106 | 214,970 | +0.05(+0.75%) |
Apr 25, 2011 | 6.049 | 6.061 | 6.023 | 6.061 | 161,628 | +0.02(+0.31%) |
Apr 21, 2011 | 6.027 | 6.061 | 6.026 | 6.042 | 205,739 | +0.02(+0.25%) |
Apr 20, 2011 | 6.008 | 6.042 | 6.000 | 6.027 | 225,271 | +0.08(+1.33%) |
Apr 19, 2011 | 5.974 | 5.974 | 5.914 | 5.947 | 217,426 | +0.01(+0.13%) |
Apr 18, 2011 | 5.902 | 5.943 | 5.887 | 5.940 | 150,316 | -0.03(-0.51%) |
Apr 15, 2011 | 5.959 | 5.981 | 5.943 | 5.970 | 179,511 | +0.03(+0.57%) |
Apr 14, 2011 | 5.909 | 5.960 | 5.902 | 5.936 | 203,510 | +0.00(+0.00%) |
Apr 13, 2011 | 5.943 | 5.962 | 5.906 | 5.936 | 179,437 | +0.01(+0.19%) |
Apr 12, 2011 | 5.906 | 5.932 | 5.902 | 5.925 | 176,613 | -0.03(-0.44%) |
Apr 11, 2011 | 5.981 | 6.019 | 5.932 | 5.951 | 191,074 | -0.03(-0.57%) |
Apr 08, 2011 | 6.091 | 6.095 | 5.967 | 5.985 | 181,514 | -0.05(-0.75%) |
Apr 07, 2011 | 6.087 | 6.106 | 6.010 | 6.030 | 218,355 | -0.03(-0.55%) |
Apr 06, 2011 | 6.113 | 6.143 | 6.011 | 6.064 | 325,714 | -0.03(-0.43%) |
Apr 05, 2011 | 6.019 | 6.102 | 6.001 | 6.090 | 278,090 | +0.06(+1.06%) |
Apr 04, 2011 | 6.015 | 6.026 | 5.974 | 6.026 | 240,404 | +0.02(+0.38%) |
Apr 01, 2011 | 5.899 | 6.019 | 5.899 | 6.004 | 295,359 | +0.05(+0.89%) |
Mar 31, 2011 | 6.056 | 6.056 | 5.906 | 5.951 | 293,237 | -0.05(-0.76%) |
Mar 30, 2011 | 6.004 | 6.011 | 5.974 | 5.996 | 222,638 | +0.03(+0.44%) |
Mar 29, 2011 | 5.989 | 5.995 | 5.963 | 5.970 | 157,604 | +0.00(+0.00%) |
Mar 28, 2011 | 5.993 | 5.996 | 5.955 | 5.970 | 215,364 | +0.01(+0.19%) |
Mar 25, 2011 | 5.902 | 5.978 | 5.902 | 5.959 | 184,545 | +0.05(+0.76%) |
Mar 24, 2011 | 5.948 | 5.948 | 5.902 | 5.914 | 241,629 | -0.02(-0.32%) |
Mar 23, 2011 | 5.921 | 5.936 | 5.869 | 5.932 | 261,932 | +0.02(+0.32%) |
Mar 22, 2011 | 5.876 | 5.914 | 5.861 | 5.914 | 376,437 | +0.04(+0.64%) |
Mar 21, 2011 | 5.865 | 5.876 | 5.854 | 5.876 | 307,033 | +0.11(+1.96%) |
Mar 18, 2011 | 5.760 | 5.809 | 5.741 | 5.763 | 178,551 | +0.03(+0.59%) |
Mar 17, 2011 | 5.722 | 5.771 | 5.703 | 5.730 | 192,117 | +0.02(+0.33%) |
Mar 16, 2011 | 5.805 | 5.809 | 5.654 | 5.711 | 341,429 | -0.08(-1.36%) |
Mar 15, 2011 | 5.763 | 5.806 | 5.760 | 5.790 | 274,351 | -0.05(-0.77%) |
Mar 14, 2011 | 5.899 | 5.899 | 5.812 | 5.835 | 239,867 | -0.07(-1.21%) |
Mar 11, 2011 | 5.887 | 5.921 | 5.869 | 5.906 | 230,706 | +0.01(+0.13%) |
Mar 10, 2011 | 5.897 | 5.932 | 5.873 | 5.899 | 225,223 | -0.02(-0.38%) |
Mar 09, 2011 | 5.966 | 5.966 | 5.903 | 5.921 | 161,091 | -0.00(-0.06%) |
Mar 08, 2011 | 5.857 | 5.928 | 5.827 | 5.925 | 164,909 | +0.08(+1.34%) |
Mar 07, 2011 | 5.895 | 5.898 | 5.817 | 5.846 | 241,257 | -0.01(-0.13%) |
Mar 04, 2011 | 5.880 | 5.884 | 5.809 | 5.854 | 185,254 | -0.03(-0.57%) |
Mar 03, 2011 | 5.854 | 5.887 | 5.854 | 5.887 | 251,515 | +0.06(+0.96%) |
Mar 02, 2011 | 5.783 | 5.850 | 5.783 | 5.831 | 189,931 | +0.03(+0.45%) |
Mar 01, 2011 | 5.846 | 5.846 | 5.775 | 5.805 | 254,856 | -0.03(-0.45%) |
Feb 28, 2011 | 5.801 | 5.831 | 5.771 | 5.831 | 260,215 | +0.08(+1.36%) |
Feb 25, 2011 | 5.700 | 5.753 | 5.700 | 5.753 | 151,730 | +0.06(+1.12%) |
Feb 24, 2011 | 5.723 | 5.753 | 5.656 | 5.689 | 321,991 | -0.00(-0.07%) |
Feb 23, 2011 | 5.742 | 5.753 | 5.671 | 5.693 | 276,555 | -0.02(-0.33%) |
Feb 22, 2011 | 5.775 | 5.805 | 5.693 | 5.712 | 333,286 | -0.07(-1.23%) |
Feb 18, 2011 | 5.771 | 5.805 | 5.745 | 5.783 | 319,673 | +0.03(+0.45%) |
Feb 17, 2011 | 5.749 | 5.779 | 5.712 | 5.756 | 245,165 | -0.00(-0.06%) |
Feb 16, 2011 | 5.749 | 5.775 | 5.742 | 5.760 | 242,477 | +0.04(+0.65%) |
Feb 15, 2011 | 5.745 | 5.779 | 5.712 | 5.723 | 282,246 | -0.05(-0.84%) |
Feb 14, 2011 | 5.794 | 5.816 | 5.745 | 5.771 | 251,758 | -0.02(-0.32%) |
Feb 11, 2011 | 5.738 | 5.790 | 5.727 | 5.790 | 160,471 | +0.05(+0.91%) |
Feb 10, 2011 | 5.708 | 5.779 | 5.704 | 5.738 | 262,988 | +0.03(+0.52%) |
Feb 09, 2011 | 5.734 | 5.734 | 5.671 | 5.708 | 377,964 | -0.00(-0.06%) |
Feb 08, 2011 | 5.659 | 5.711 | 5.659 | 5.711 | 352,046 | +0.05(+0.92%) |
Feb 07, 2011 | 5.674 | 5.708 | 5.652 | 5.659 | 394,435 | -0.02(-0.39%) |
Feb 04, 2011 | 5.685 | 5.704 | 5.670 | 5.682 | 257,178 | -0.01(-0.13%) |
Feb 03, 2011 | 5.745 | 5.752 | 5.689 | 5.689 | 218,413 | -0.06(-1.03%) |
Feb 02, 2011 | 5.737 | 5.793 | 5.734 | 5.748 | 264,801 | -0.04(-0.77%) |