Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 7.382 | 7.382 | 7.287 | 7.338 | 574,771 | +0.00(+0.00%) |
Apr 28, 2011 | 7.287 | 7.395 | 7.287 | 7.338 | 611,626 | +0.03(+0.35%) |
Apr 27, 2011 | 7.370 | 7.370 | 7.262 | 7.312 | 646,882 | -0.03(-0.35%) |
Apr 26, 2011 | 7.217 | 7.363 | 7.198 | 7.338 | 746,985 | +0.15(+2.03%) |
Apr 25, 2011 | 7.331 | 7.331 | 7.122 | 7.192 | 909,233 | -0.15(-1.99%) |
Apr 21, 2011 | 7.408 | 7.420 | 7.262 | 7.338 | 665,741 | +0.00(+0.00%) |
Apr 20, 2011 | 7.389 | 7.414 | 7.242 | 7.338 | 989,579 | +0.08(+1.14%) |
Apr 19, 2011 | 7.217 | 7.306 | 7.198 | 7.255 | 671,527 | +0.08(+1.15%) |
Apr 18, 2011 | 7.217 | 7.262 | 7.147 | 7.173 | 751,941 | -0.16(-2.17%) |
Apr 15, 2011 | 7.084 | 7.382 | 7.084 | 7.331 | 1,393,822 | +0.23(+3.22%) |
Apr 14, 2011 | 7.039 | 7.134 | 6.969 | 7.103 | 892,469 | -0.01(-0.09%) |
Apr 13, 2011 | 7.154 | 7.166 | 6.982 | 7.109 | 765,772 | -0.03(-0.36%) |
Apr 12, 2011 | 7.242 | 7.274 | 7.115 | 7.134 | 732,517 | -0.17(-2.26%) |
Apr 11, 2011 | 7.312 | 7.382 | 7.262 | 7.300 | 787,624 | +0.00(+0.00%) |
Apr 08, 2011 | 7.522 | 7.586 | 7.230 | 7.300 | 634,892 | -0.18(-2.46%) |
Apr 07, 2011 | 7.560 | 7.642 | 7.471 | 7.484 | 1,026,485 | -0.10(-1.26%) |
Apr 06, 2011 | 7.579 | 7.636 | 7.535 | 7.579 | 821,293 | +0.03(+0.42%) |
Apr 05, 2011 | 7.363 | 7.700 | 7.350 | 7.547 | 1,887,782 | +0.15(+2.06%) |
Apr 04, 2011 | 7.465 | 7.484 | 7.281 | 7.395 | 803,554 | -0.02(-0.26%) |
Apr 01, 2011 | 7.268 | 7.509 | 7.268 | 7.414 | 1,338,586 | +0.18(+2.55%) |
Mar 31, 2011 | 7.204 | 7.249 | 7.115 | 7.230 | 1,097,966 | +0.04(+0.53%) |
Mar 30, 2011 | 7.192 | 7.192 | 7.192 | 7.192 | 1,048,122 | +0.21(+3.00%) |
Mar 29, 2011 | 6.792 | 6.995 | 6.729 | 6.982 | 934,676 | +0.17(+2.50%) |
Mar 28, 2011 | 6.824 | 6.957 | 6.780 | 6.811 | 1,112,827 | +0.00(+0.00%) |
Mar 25, 2011 | 6.742 | 6.887 | 6.578 | 6.811 | 3,337,244 | +0.13(+1.89%) |
Mar 24, 2011 | 6.388 | 6.919 | 6.375 | 6.685 | 4,673,819 | +0.66(+11.02%) |
Mar 23, 2011 | 6.047 | 6.053 | 5.933 | 6.022 | 1,341,923 | -0.01(-0.21%) |
Mar 22, 2011 | 6.066 | 6.066 | 5.933 | 6.034 | 1,701,584 | -0.01(-0.21%) |
Mar 21, 2011 | 5.990 | 6.059 | 5.930 | 6.047 | 1,299,860 | +0.21(+3.68%) |
Mar 18, 2011 | 5.990 | 6.041 | 5.832 | 5.832 | 2,126,654 | -0.11(-1.81%) |
Mar 17, 2011 | 6.091 | 6.104 | 5.908 | 5.939 | 1,198,136 | -0.06(-0.95%) |
Mar 16, 2011 | 6.047 | 6.072 | 5.933 | 5.996 | 1,262,810 | -0.07(-1.15%) |
Mar 15, 2011 | 6.078 | 6.116 | 6.059 | 6.066 | 874,028 | -0.08(-1.23%) |
Mar 14, 2011 | 6.123 | 6.217 | 6.078 | 6.142 | 1,125,180 | -0.03(-0.41%) |
Mar 11, 2011 | 6.041 | 6.243 | 5.984 | 6.167 | 1,039,455 | +0.09(+1.56%) |
Mar 10, 2011 | 6.287 | 6.287 | 6.053 | 6.072 | 1,847,079 | -0.27(-4.28%) |
Mar 09, 2011 | 6.217 | 6.369 | 6.148 | 6.344 | 1,126,788 | +0.12(+1.93%) |
Mar 08, 2011 | 6.015 | 6.350 | 5.996 | 6.224 | 1,296,669 | +0.20(+3.36%) |
Mar 07, 2011 | 6.116 | 6.154 | 5.914 | 6.022 | 1,617,343 | -0.12(-1.95%) |
Mar 04, 2011 | 6.135 | 6.148 | 6.034 | 6.142 | 854,590 | -0.01(-0.10%) |
Mar 03, 2011 | 6.097 | 6.281 | 6.097 | 6.148 | 796,606 | +0.08(+1.25%) |
Mar 02, 2011 | 5.939 | 6.116 | 5.939 | 6.072 | 810,798 | +0.13(+2.23%) |
Mar 01, 2011 | 6.129 | 6.154 | 5.905 | 5.939 | 921,585 | -0.20(-3.19%) |
Feb 28, 2011 | 6.154 | 6.262 | 6.066 | 6.135 | 961,070 | -0.03(-0.41%) |
Feb 25, 2011 | 6.078 | 6.180 | 6.053 | 6.161 | 1,003,950 | +0.11(+1.88%) |
Feb 24, 2011 | 6.142 | 6.306 | 6.009 | 6.047 | 1,471,743 | -0.13(-2.05%) |
Feb 23, 2011 | 6.356 | 6.356 | 6.041 | 6.173 | 1,890,171 | -0.21(-3.27%) |
Feb 22, 2011 | 6.458 | 6.527 | 6.382 | 6.382 | 2,033,086 | -0.16(-2.42%) |
Feb 18, 2011 | 6.780 | 6.900 | 6.527 | 6.540 | 2,734,846 | -0.23(-3.45%) |
Feb 17, 2011 | 6.647 | 6.837 | 6.647 | 6.773 | 2,617,393 | +0.09(+1.42%) |
Feb 16, 2011 | 6.546 | 6.679 | 6.524 | 6.679 | 1,301,678 | +0.13(+2.03%) |
Feb 15, 2011 | 6.476 | 6.559 | 6.451 | 6.546 | 1,100,417 | +0.06(+0.88%) |
Feb 14, 2011 | 6.533 | 6.615 | 6.470 | 6.489 | 877,737 | -0.01(-0.10%) |
Feb 11, 2011 | 6.388 | 6.565 | 6.356 | 6.495 | 1,284,834 | +0.11(+1.68%) |
Feb 10, 2011 | 6.420 | 6.420 | 6.198 | 6.388 | 2,806,492 | -0.07(-1.08%) |
Feb 09, 2011 | 6.451 | 6.521 | 6.426 | 6.458 | 1,841,521 | -0.01(-0.10%) |
Feb 08, 2011 | 6.464 | 6.521 | 6.394 | 6.464 | 1,250,468 | +0.02(+0.29%) |
Feb 07, 2011 | 6.426 | 6.508 | 6.337 | 6.445 | 2,195,503 | +0.01(+0.10%) |
Feb 04, 2011 | 6.274 | 6.508 | 6.262 | 6.439 | 3,024,860 | +0.15(+2.31%) |
Feb 03, 2011 | 6.401 | 6.401 | 6.205 | 6.293 | 1,619,429 | -0.09(-1.39%) |
Feb 02, 2011 | 6.445 | 6.476 | 6.369 | 6.382 | 1,434,166 | -0.06(-0.98%) |