Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 6.427 | 6.445 | 6.300 | 6.336 | 460,621 | -0.07(-1.13%) |
Apr 28, 2011 | 6.418 | 6.536 | 6.345 | 6.409 | 216,101 | -0.03(-0.42%) |
Apr 27, 2011 | 6.563 | 6.591 | 6.236 | 6.436 | 376,585 | -0.11(-1.67%) |
Apr 26, 2011 | 6.372 | 6.591 | 6.254 | 6.545 | 450,658 | +0.19(+3.00%) |
Apr 25, 2011 | 6.209 | 6.381 | 6.172 | 6.354 | 427,194 | +0.04(+0.58%) |
Apr 21, 2011 | 6.363 | 6.381 | 6.209 | 6.318 | 190,220 | +0.00(+0.00%) |
Apr 20, 2011 | 6.272 | 6.318 | 6.195 | 6.318 | 204,525 | +0.17(+2.81%) |
Apr 19, 2011 | 6.081 | 6.172 | 5.981 | 6.145 | 474,016 | +0.06(+1.05%) |
Apr 18, 2011 | 6.181 | 6.181 | 5.972 | 6.081 | 507,759 | -0.17(-2.76%) |
Apr 15, 2011 | 6.181 | 6.263 | 6.163 | 6.254 | 448,480 | +0.05(+0.88%) |
Apr 14, 2011 | 6.200 | 6.272 | 6.136 | 6.200 | 752,490 | -0.07(-1.16%) |
Apr 13, 2011 | 6.454 | 6.495 | 6.191 | 6.272 | 460,107 | -0.13(-1.99%) |
Apr 12, 2011 | 6.336 | 6.481 | 6.181 | 6.400 | 444,340 | +0.00(+0.00%) |
Apr 11, 2011 | 6.681 | 6.736 | 6.363 | 6.400 | 399,724 | -0.27(-4.09%) |
Apr 08, 2011 | 6.800 | 6.827 | 6.636 | 6.672 | 300,063 | -0.06(-0.94%) |
Apr 07, 2011 | 6.791 | 6.827 | 6.700 | 6.736 | 328,712 | -0.03(-0.40%) |
Apr 06, 2011 | 6.945 | 7.091 | 6.718 | 6.763 | 410,566 | -0.12(-1.72%) |
Apr 05, 2011 | 6.736 | 6.991 | 6.736 | 6.881 | 415,630 | +0.23(+3.42%) |
Apr 04, 2011 | 6.718 | 6.791 | 6.591 | 6.654 | 413,234 | -0.02(-0.27%) |
Apr 01, 2011 | 7.100 | 7.118 | 6.509 | 6.672 | 1,270,887 | -0.38(-5.41%) |
Mar 31, 2011 | 7.045 | 7.100 | 6.963 | 7.054 | 598,462 | +0.05(+0.65%) |
Mar 30, 2011 | 7.009 | 7.009 | 7.009 | 7.009 | 600,254 | +0.18(+2.66%) |
Mar 29, 2011 | 6.936 | 6.945 | 6.800 | 6.827 | 577,728 | -0.12(-1.70%) |
Mar 28, 2011 | 6.709 | 6.981 | 6.636 | 6.945 | 828,915 | +0.23(+3.38%) |
Mar 25, 2011 | 6.645 | 6.863 | 6.600 | 6.718 | 424,658 | +0.07(+1.09%) |
Mar 24, 2011 | 6.636 | 6.663 | 6.436 | 6.645 | 506,809 | +0.05(+0.83%) |
Mar 23, 2011 | 6.472 | 6.672 | 6.427 | 6.591 | 472,646 | +0.12(+1.83%) |
Mar 22, 2011 | 6.500 | 6.518 | 6.418 | 6.472 | 439,481 | -0.01(-0.14%) |
Mar 21, 2011 | 6.418 | 6.491 | 6.409 | 6.481 | 562,077 | +0.15(+2.30%) |
Mar 18, 2011 | 6.409 | 6.409 | 6.254 | 6.336 | 792,762 | +0.01(+0.14%) |
Mar 17, 2011 | 6.218 | 6.400 | 6.091 | 6.327 | 863,712 | +0.25(+4.04%) |
Mar 16, 2011 | 6.236 | 6.309 | 5.936 | 6.081 | 1,007,363 | -0.23(-3.60%) |
Mar 15, 2011 | 6.350 | 6.827 | 6.291 | 6.309 | 1,142,394 | -0.52(-7.59%) |
Mar 14, 2011 | 6.954 | 6.954 | 6.595 | 6.827 | 588,288 | -0.18(-2.59%) |
Mar 11, 2011 | 6.591 | 7.072 | 6.454 | 7.009 | 658,568 | +0.31(+4.61%) |
Mar 10, 2011 | 7.191 | 7.218 | 6.654 | 6.700 | 1,021,305 | -0.60(-8.22%) |
Mar 09, 2011 | 7.318 | 7.418 | 7.281 | 7.300 | 516,795 | -0.02(-0.25%) |
Mar 08, 2011 | 7.518 | 7.572 | 7.290 | 7.318 | 660,018 | -0.25(-3.36%) |
Mar 07, 2011 | 7.391 | 7.636 | 7.318 | 7.572 | 1,140,548 | +0.26(+3.61%) |
Mar 04, 2011 | 7.336 | 7.336 | 7.191 | 7.309 | 846,524 | -0.01(-0.12%) |
Mar 03, 2011 | 7.272 | 7.363 | 7.236 | 7.318 | 1,070,865 | +0.16(+2.29%) |
Mar 02, 2011 | 7.227 | 7.345 | 7.109 | 7.154 | 573,171 | -0.10(-1.38%) |
Mar 01, 2011 | 7.318 | 7.354 | 7.163 | 7.254 | 1,211,623 | -0.04(-0.50%) |
Feb 28, 2011 | 7.327 | 7.527 | 7.145 | 7.290 | 1,516,266 | +0.08(+1.13%) |
Feb 25, 2011 | 7.054 | 7.218 | 6.927 | 7.209 | 337,481 | +0.22(+3.12%) |
Feb 24, 2011 | 7.072 | 7.281 | 6.954 | 6.991 | 879,069 | -0.02(-0.26%) |
Feb 23, 2011 | 6.818 | 7.245 | 6.800 | 7.009 | 831,571 | +0.23(+3.35%) |
Feb 22, 2011 | 6.909 | 7.154 | 6.763 | 6.781 | 577,883 | -0.15(-2.23%) |
Feb 18, 2011 | 7.000 | 7.018 | 6.781 | 6.936 | 335,848 | -0.03(-0.39%) |
Feb 17, 2011 | 6.727 | 7.000 | 6.727 | 6.963 | 415,741 | +0.20(+2.96%) |
Feb 16, 2011 | 6.672 | 6.845 | 6.563 | 6.763 | 383,690 | +0.12(+1.78%) |
Feb 15, 2011 | 6.618 | 6.718 | 6.547 | 6.645 | 200,217 | +0.02(+0.27%) |
Feb 14, 2011 | 6.536 | 6.772 | 6.527 | 6.627 | 341,264 | +0.09(+1.39%) |
Feb 11, 2011 | 6.545 | 6.681 | 6.500 | 6.536 | 295,528 | -0.05(-0.69%) |
Feb 10, 2011 | 6.672 | 6.709 | 6.572 | 6.581 | 365,403 | -0.13(-1.90%) |
Feb 09, 2011 | 6.936 | 6.936 | 6.672 | 6.709 | 238,353 | -0.23(-3.28%) |
Feb 08, 2011 | 6.854 | 6.959 | 6.672 | 6.936 | 279,601 | +0.11(+1.60%) |
Feb 07, 2011 | 6.827 | 6.972 | 6.800 | 6.827 | 249,113 | +0.03(+0.40%) |
Feb 04, 2011 | 6.918 | 6.927 | 6.681 | 6.800 | 331,875 | -0.09(-1.32%) |
Feb 03, 2011 | 7.054 | 7.081 | 6.764 | 6.891 | 322,115 | -0.12(-1.69%) |
Feb 02, 2011 | 6.863 | 7.181 | 6.863 | 7.009 | 617,670 | +0.16(+2.39%) |