Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 6.193 | 6.306 | 6.136 | 6.174 | 457,284 | +0.02(+0.31%) |
Apr 28, 2011 | 6.189 | 6.189 | 6.136 | 6.155 | 248,307 | +0.03(+0.43%) |
Apr 27, 2011 | 6.121 | 6.136 | 6.098 | 6.128 | 197,678 | +0.02(+0.37%) |
Apr 26, 2011 | 6.091 | 6.113 | 6.087 | 6.106 | 214,979 | +0.05(+0.75%) |
Apr 25, 2011 | 6.049 | 6.060 | 6.023 | 6.060 | 161,635 | +0.02(+0.31%) |
Apr 21, 2011 | 6.026 | 6.060 | 6.026 | 6.041 | 205,748 | +0.02(+0.25%) |
Apr 20, 2011 | 6.007 | 6.041 | 6.000 | 6.026 | 225,281 | +0.08(+1.33%) |
Apr 19, 2011 | 5.973 | 5.973 | 5.913 | 5.947 | 217,436 | +0.01(+0.13%) |
Apr 18, 2011 | 5.902 | 5.943 | 5.887 | 5.939 | 150,323 | -0.03(-0.51%) |
Apr 15, 2011 | 5.958 | 5.981 | 5.943 | 5.970 | 179,519 | +0.03(+0.57%) |
Apr 14, 2011 | 5.909 | 5.960 | 5.902 | 5.936 | 203,519 | +0.00(+0.00%) |
Apr 13, 2011 | 5.943 | 5.962 | 5.905 | 5.936 | 179,445 | +0.01(+0.19%) |
Apr 12, 2011 | 5.905 | 5.932 | 5.902 | 5.924 | 176,621 | -0.03(-0.44%) |
Apr 11, 2011 | 5.981 | 6.019 | 5.932 | 5.951 | 191,082 | -0.03(-0.57%) |
Apr 08, 2011 | 6.091 | 6.094 | 5.966 | 5.985 | 181,522 | -0.05(-0.75%) |
Apr 07, 2011 | 6.087 | 6.106 | 6.010 | 6.030 | 218,365 | -0.03(-0.55%) |
Apr 06, 2011 | 6.113 | 6.143 | 6.011 | 6.064 | 325,728 | -0.03(-0.43%) |
Apr 05, 2011 | 6.019 | 6.101 | 6.000 | 6.090 | 278,102 | +0.06(+1.06%) |
Apr 04, 2011 | 6.015 | 6.026 | 5.974 | 6.026 | 240,415 | +0.02(+0.38%) |
Apr 01, 2011 | 5.898 | 6.019 | 5.898 | 6.004 | 295,371 | +0.05(+0.89%) |
Mar 31, 2011 | 6.056 | 6.056 | 5.906 | 5.951 | 293,250 | -0.05(-0.76%) |
Mar 30, 2011 | 6.004 | 6.011 | 5.974 | 5.996 | 222,648 | +0.03(+0.44%) |
Mar 29, 2011 | 5.989 | 5.994 | 5.962 | 5.970 | 157,611 | +0.00(+0.00%) |
Mar 28, 2011 | 5.992 | 5.996 | 5.955 | 5.970 | 215,373 | +0.01(+0.19%) |
Mar 25, 2011 | 5.902 | 5.977 | 5.902 | 5.959 | 184,553 | +0.05(+0.76%) |
Mar 24, 2011 | 5.947 | 5.947 | 5.902 | 5.913 | 241,639 | -0.02(-0.32%) |
Mar 23, 2011 | 5.921 | 5.936 | 5.868 | 5.932 | 261,943 | +0.02(+0.32%) |
Mar 22, 2011 | 5.876 | 5.913 | 5.861 | 5.913 | 376,453 | +0.04(+0.64%) |
Mar 21, 2011 | 5.865 | 5.876 | 5.853 | 5.876 | 307,046 | +0.11(+1.96%) |
Mar 18, 2011 | 5.759 | 5.808 | 5.741 | 5.763 | 178,559 | +0.03(+0.59%) |
Mar 17, 2011 | 5.722 | 5.771 | 5.703 | 5.729 | 192,126 | +0.02(+0.33%) |
Mar 16, 2011 | 5.804 | 5.808 | 5.654 | 5.711 | 341,443 | -0.08(-1.36%) |
Mar 15, 2011 | 5.763 | 5.806 | 5.759 | 5.789 | 274,362 | -0.05(-0.77%) |
Mar 14, 2011 | 5.898 | 5.898 | 5.812 | 5.835 | 239,877 | -0.07(-1.21%) |
Mar 11, 2011 | 5.887 | 5.921 | 5.868 | 5.906 | 230,715 | +0.01(+0.13%) |
Mar 10, 2011 | 5.897 | 5.932 | 5.873 | 5.898 | 225,232 | -0.02(-0.38%) |
Mar 09, 2011 | 5.966 | 5.966 | 5.903 | 5.921 | 161,098 | -0.00(-0.06%) |
Mar 08, 2011 | 5.857 | 5.928 | 5.827 | 5.924 | 164,916 | +0.08(+1.34%) |
Mar 07, 2011 | 5.894 | 5.898 | 5.817 | 5.846 | 241,267 | -0.01(-0.13%) |
Mar 04, 2011 | 5.880 | 5.883 | 5.809 | 5.853 | 185,262 | -0.03(-0.57%) |
Mar 03, 2011 | 5.853 | 5.887 | 5.853 | 5.887 | 251,525 | +0.06(+0.96%) |
Mar 02, 2011 | 5.782 | 5.850 | 5.782 | 5.831 | 189,939 | +0.03(+0.45%) |
Mar 01, 2011 | 5.846 | 5.846 | 5.775 | 5.805 | 254,866 | -0.03(-0.45%) |
Feb 28, 2011 | 5.801 | 5.831 | 5.771 | 5.831 | 260,226 | +0.08(+1.36%) |
Feb 25, 2011 | 5.700 | 5.753 | 5.700 | 5.753 | 151,737 | +0.06(+1.12%) |
Feb 24, 2011 | 5.723 | 5.753 | 5.655 | 5.689 | 322,005 | -0.00(-0.07%) |
Feb 23, 2011 | 5.741 | 5.753 | 5.671 | 5.693 | 276,567 | -0.02(-0.33%) |
Feb 22, 2011 | 5.775 | 5.805 | 5.693 | 5.711 | 333,300 | -0.07(-1.23%) |
Feb 18, 2011 | 5.771 | 5.805 | 5.745 | 5.782 | 319,687 | +0.03(+0.45%) |
Feb 17, 2011 | 5.749 | 5.779 | 5.711 | 5.756 | 245,175 | -0.00(-0.06%) |
Feb 16, 2011 | 5.749 | 5.775 | 5.741 | 5.760 | 242,488 | +0.04(+0.65%) |
Feb 15, 2011 | 5.745 | 5.779 | 5.711 | 5.723 | 282,258 | -0.05(-0.84%) |
Feb 14, 2011 | 5.794 | 5.816 | 5.745 | 5.771 | 251,769 | -0.02(-0.32%) |
Feb 11, 2011 | 5.738 | 5.790 | 5.726 | 5.790 | 160,478 | +0.05(+0.91%) |
Feb 10, 2011 | 5.708 | 5.779 | 5.704 | 5.738 | 262,999 | +0.03(+0.52%) |
Feb 09, 2011 | 5.734 | 5.734 | 5.671 | 5.708 | 377,980 | -0.00(-0.06%) |
Feb 08, 2011 | 5.659 | 5.711 | 5.659 | 5.711 | 352,061 | +0.05(+0.92%) |
Feb 07, 2011 | 5.674 | 5.707 | 5.652 | 5.659 | 394,452 | -0.02(-0.39%) |
Feb 04, 2011 | 5.685 | 5.704 | 5.670 | 5.681 | 257,189 | -0.01(-0.13%) |
Feb 03, 2011 | 5.744 | 5.752 | 5.689 | 5.689 | 218,422 | -0.06(-1.03%) |
Feb 02, 2011 | 5.737 | 5.793 | 5.733 | 5.748 | 264,813 | -0.04(-0.77%) |