Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 6.498 | 6.504 | 6.398 | 6.469 | 1,458,473 | -0.03(-0.45%) |
Apr 28, 2011 | 6.416 | 6.498 | 6.374 | 6.498 | 1,607,604 | +0.09(+1.38%) |
Apr 27, 2011 | 6.292 | 6.433 | 6.262 | 6.410 | 1,886,240 | +0.16(+2.55%) |
Apr 26, 2011 | 6.132 | 6.256 | 6.120 | 6.250 | 1,765,687 | +0.20(+3.32%) |
Apr 25, 2011 | 6.085 | 6.126 | 6.043 | 6.049 | 657,854 | -0.02(-0.29%) |
Apr 21, 2011 | 6.085 | 6.085 | 6.008 | 6.067 | 688,522 | +0.02(+0.29%) |
Apr 20, 2011 | 6.055 | 6.079 | 5.996 | 6.049 | 850,772 | +0.07(+1.19%) |
Apr 19, 2011 | 6.138 | 6.156 | 5.979 | 5.979 | 1,131,325 | -0.13(-2.13%) |
Apr 18, 2011 | 6.114 | 6.168 | 6.074 | 6.108 | 767,838 | -0.08(-1.34%) |
Apr 15, 2011 | 6.144 | 6.221 | 6.085 | 6.191 | 893,611 | +0.03(+0.48%) |
Apr 14, 2011 | 6.091 | 6.173 | 6.032 | 6.162 | 1,037,861 | +0.05(+0.77%) |
Apr 13, 2011 | 6.227 | 6.227 | 6.085 | 6.114 | 1,345,864 | -0.06(-0.96%) |
Apr 12, 2011 | 6.191 | 6.233 | 6.156 | 6.173 | 931,119 | -0.05(-0.76%) |
Apr 11, 2011 | 6.227 | 6.268 | 6.191 | 6.221 | 795,079 | +0.01(+0.19%) |
Apr 08, 2011 | 6.457 | 6.457 | 6.203 | 6.209 | 1,185,489 | -0.22(-3.49%) |
Apr 07, 2011 | 6.351 | 6.469 | 6.327 | 6.433 | 1,851,479 | +0.09(+1.49%) |
Apr 06, 2011 | 6.256 | 6.339 | 6.221 | 6.339 | 863,828 | +0.11(+1.80%) |
Apr 05, 2011 | 6.315 | 6.315 | 6.215 | 6.227 | 733,990 | -0.08(-1.31%) |
Apr 04, 2011 | 6.268 | 6.321 | 6.262 | 6.309 | 810,243 | +0.04(+0.57%) |
Apr 01, 2011 | 6.238 | 6.315 | 6.227 | 6.274 | 1,376,451 | +0.05(+0.76%) |
Mar 31, 2011 | 6.244 | 6.244 | 6.185 | 6.227 | 1,148,175 | -0.03(-0.47%) |
Mar 30, 2011 | 6.120 | 6.268 | 6.073 | 6.256 | 1,712,603 | +0.16(+2.62%) |
Mar 29, 2011 | 6.008 | 6.108 | 5.996 | 6.097 | 657,362 | +0.09(+1.57%) |
Mar 28, 2011 | 6.008 | 6.055 | 5.990 | 6.002 | 854,623 | -0.01(-0.10%) |
Mar 25, 2011 | 6.002 | 6.144 | 5.967 | 6.008 | 954,502 | +0.05(+0.79%) |
Mar 24, 2011 | 6.032 | 6.038 | 5.937 | 5.961 | 586,225 | -0.04(-0.59%) |
Mar 23, 2011 | 6.085 | 6.091 | 5.943 | 5.996 | 1,215,280 | -0.11(-1.84%) |
Mar 22, 2011 | 6.156 | 6.203 | 6.108 | 6.108 | 763,830 | -0.03(-0.48%) |
Mar 21, 2011 | 6.126 | 6.150 | 6.120 | 6.138 | 822,508 | +0.12(+1.96%) |
Mar 18, 2011 | 6.008 | 6.061 | 5.984 | 6.020 | 3,887,601 | +0.09(+1.60%) |
Mar 17, 2011 | 5.984 | 6.002 | 5.908 | 5.925 | 1,146,335 | +0.04(+0.70%) |
Mar 16, 2011 | 5.961 | 5.984 | 5.849 | 5.884 | 1,914,483 | -0.06(-1.09%) |
Mar 15, 2011 | 5.949 | 6.008 | 5.919 | 5.949 | 1,527,942 | -0.05(-0.89%) |
Mar 14, 2011 | 6.043 | 6.097 | 5.937 | 6.002 | 1,294,980 | -0.10(-1.65%) |
Mar 11, 2011 | 6.091 | 6.156 | 6.049 | 6.103 | 1,103,678 | -0.02(-0.29%) |
Mar 10, 2011 | 6.120 | 6.150 | 6.038 | 6.120 | 2,024,946 | -0.06(-1.05%) |
Mar 09, 2011 | 6.191 | 6.256 | 6.150 | 6.185 | 1,027,447 | +0.00(+0.00%) |
Mar 08, 2011 | 6.014 | 6.215 | 5.996 | 6.185 | 1,426,998 | +0.19(+3.25%) |
Mar 07, 2011 | 6.014 | 6.061 | 5.914 | 5.990 | 1,407,879 | +0.02(+0.30%) |
Mar 04, 2011 | 6.055 | 6.055 | 5.919 | 5.973 | 873,761 | -0.06(-0.98%) |
Mar 03, 2011 | 5.914 | 6.055 | 5.896 | 6.032 | 1,330,025 | +0.20(+3.44%) |
Mar 02, 2011 | 5.854 | 5.902 | 5.789 | 5.831 | 1,323,381 | -0.03(-0.50%) |
Mar 01, 2011 | 5.943 | 5.958 | 5.846 | 5.860 | 1,894,548 | -0.06(-1.10%) |
Feb 28, 2011 | 6.020 | 6.061 | 5.896 | 5.925 | 1,515,574 | -0.04(-0.69%) |
Feb 25, 2011 | 5.919 | 5.990 | 5.878 | 5.967 | 1,070,981 | +0.10(+1.71%) |
Feb 24, 2011 | 5.971 | 6.001 | 5.808 | 5.866 | 1,837,326 | -0.10(-1.66%) |
Feb 23, 2011 | 6.006 | 6.059 | 5.942 | 5.965 | 1,040,825 | -0.05(-0.78%) |
Feb 22, 2011 | 6.117 | 6.176 | 5.998 | 6.012 | 1,105,853 | -0.19(-3.10%) |
Feb 18, 2011 | 6.205 | 6.234 | 6.141 | 6.205 | 822,817 | +0.03(+0.47%) |
Feb 17, 2011 | 6.135 | 6.181 | 6.094 | 6.176 | 486,334 | +0.04(+0.57%) |
Feb 16, 2011 | 6.129 | 6.176 | 6.076 | 6.141 | 675,299 | +0.06(+0.96%) |
Feb 15, 2011 | 6.152 | 6.181 | 6.065 | 6.082 | 1,091,494 | -0.08(-1.23%) |
Feb 14, 2011 | 6.199 | 6.234 | 6.146 | 6.158 | 734,754 | -0.04(-0.57%) |
Feb 11, 2011 | 5.977 | 6.211 | 5.977 | 6.193 | 1,218,053 | +0.19(+3.11%) |
Feb 10, 2011 | 5.995 | 6.047 | 5.942 | 6.006 | 900,320 | -0.03(-0.48%) |
Feb 09, 2011 | 6.071 | 6.100 | 5.995 | 6.036 | 735,101 | -0.05(-0.86%) |
Feb 08, 2011 | 6.106 | 6.111 | 6.047 | 6.088 | 1,019,768 | -0.01(-0.19%) |
Feb 07, 2011 | 6.036 | 6.129 | 6.030 | 6.100 | 725,939 | +0.08(+1.36%) |
Feb 04, 2011 | 6.030 | 6.041 | 5.983 | 6.018 | 743,398 | +0.01(+0.10%) |
Feb 03, 2011 | 6.006 | 6.041 | 5.965 | 6.012 | 627,333 | +0.02(+0.29%) |
Feb 02, 2011 | 6.001 | 6.041 | 5.971 | 5.995 | 1,009,402 | -0.04(-0.68%) |