Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 7.420 | 7.435 | 7.220 | 7.302 | 44,270 | -0.13(-1.79%) |
Apr 28, 2011 | 7.443 | 7.576 | 7.324 | 7.435 | 38,530 | +0.00(+0.00%) |
Apr 27, 2011 | 7.294 | 7.487 | 7.265 | 7.435 | 91,008 | +0.11(+1.52%) |
Apr 26, 2011 | 7.420 | 7.598 | 7.324 | 7.324 | 55,797 | +0.02(+0.30%) |
Apr 25, 2011 | 7.450 | 7.465 | 7.176 | 7.302 | 74,295 | -0.15(-1.99%) |
Apr 21, 2011 | 7.428 | 7.739 | 7.354 | 7.450 | 114,032 | +0.04(+0.50%) |
Apr 20, 2011 | 7.509 | 7.761 | 7.294 | 7.413 | 210,390 | -0.01(-0.20%) |
Apr 19, 2011 | 6.716 | 7.502 | 6.709 | 7.428 | 342,476 | +0.72(+10.72%) |
Apr 18, 2011 | 6.568 | 6.738 | 6.561 | 6.709 | 32,724 | +0.11(+1.69%) |
Apr 15, 2011 | 6.687 | 6.701 | 6.531 | 6.598 | 28,919 | -0.07(-1.00%) |
Apr 14, 2011 | 6.561 | 6.687 | 6.479 | 6.664 | 56,424 | +0.07(+1.01%) |
Apr 13, 2011 | 6.746 | 6.746 | 6.598 | 6.598 | 38,862 | -0.10(-1.44%) |
Apr 12, 2011 | 6.879 | 6.931 | 6.687 | 6.694 | 116,208 | -0.37(-5.25%) |
Apr 11, 2011 | 7.080 | 7.198 | 6.879 | 7.065 | 123,325 | -0.03(-0.42%) |
Apr 08, 2011 | 7.042 | 7.243 | 6.946 | 7.094 | 135,781 | +0.13(+1.81%) |
Apr 07, 2011 | 7.139 | 7.228 | 6.865 | 6.968 | 141,892 | -0.16(-2.29%) |
Apr 06, 2011 | 6.569 | 7.139 | 6.473 | 7.131 | 253,352 | +0.56(+8.56%) |
Apr 05, 2011 | 5.920 | 6.614 | 5.920 | 6.569 | 263,461 | +0.55(+9.09%) |
Apr 04, 2011 | 6.022 | 6.022 | 5.955 | 6.022 | 40,198 | +0.01(+0.12%) |
Apr 01, 2011 | 5.955 | 6.014 | 5.948 | 6.014 | 47,141 | +0.01(+0.25%) |
Mar 31, 2011 | 5.977 | 6.088 | 5.948 | 6.000 | 57,175 | +0.03(+0.48%) |
Mar 30, 2011 | 5.970 | 6.118 | 5.926 | 5.971 | 64,960 | +0.00(+0.01%) |
Mar 29, 2011 | 5.963 | 6.044 | 5.918 | 5.970 | 37,258 | -0.01(-0.25%) |
Mar 28, 2011 | 5.985 | 6.081 | 5.866 | 5.985 | 46,391 | -0.01(-0.12%) |
Mar 25, 2011 | 6.111 | 6.111 | 5.970 | 5.992 | 13,233 | -0.11(-1.82%) |
Mar 24, 2011 | 6.007 | 6.111 | 5.963 | 6.103 | 40,335 | +0.10(+1.73%) |
Mar 23, 2011 | 5.933 | 6.044 | 5.918 | 6.000 | 22,154 | +0.04(+0.68%) |
Mar 22, 2011 | 6.029 | 6.029 | 5.937 | 5.959 | 22,896 | -0.07(-1.17%) |
Mar 21, 2011 | 5.970 | 6.059 | 5.874 | 6.029 | 44,365 | +0.07(+1.12%) |
Mar 18, 2011 | 5.992 | 6.029 | 5.933 | 5.963 | 23,154 | +0.01(+0.12%) |
Mar 17, 2011 | 6.044 | 6.044 | 5.926 | 5.955 | 27,085 | +0.00(+0.00%) |
Mar 16, 2011 | 6.051 | 6.059 | 5.922 | 5.955 | 53,870 | -0.07(-1.23%) |
Mar 15, 2011 | 5.881 | 6.059 | 5.815 | 6.029 | 77,818 | +0.09(+1.50%) |
Mar 14, 2011 | 6.029 | 6.029 | 5.792 | 5.940 | 59,783 | -0.16(-2.61%) |
Mar 11, 2011 | 6.096 | 6.103 | 5.940 | 6.099 | 59,823 | -0.00(-0.06%) |
Mar 10, 2011 | 6.147 | 6.207 | 5.889 | 6.103 | 183,106 | -0.08(-1.32%) |
Mar 09, 2011 | 6.177 | 6.229 | 6.133 | 6.184 | 94,602 | -0.04(-0.71%) |
Mar 08, 2011 | 6.125 | 6.229 | 6.111 | 6.229 | 65,805 | +0.10(+1.56%) |
Mar 07, 2011 | 6.214 | 6.214 | 6.125 | 6.133 | 41,242 | -0.03(-0.48%) |
Mar 04, 2011 | 6.177 | 6.198 | 6.133 | 6.162 | 40,142 | +0.01(+0.12%) |
Mar 03, 2011 | 6.118 | 6.199 | 6.089 | 6.155 | 95,350 | +0.10(+1.71%) |
Mar 02, 2011 | 6.148 | 6.148 | 6.044 | 6.052 | 82,603 | -0.10(-1.56%) |
Mar 01, 2011 | 5.815 | 6.155 | 5.749 | 6.148 | 414,550 | +0.37(+6.39%) |
Feb 28, 2011 | 5.867 | 5.889 | 5.624 | 5.779 | 67,609 | -0.06(-1.01%) |
Feb 25, 2011 | 5.734 | 5.882 | 5.572 | 5.838 | 61,285 | +0.14(+2.46%) |
Feb 24, 2011 | 5.823 | 5.875 | 5.624 | 5.697 | 98,236 | -0.14(-2.40%) |
Feb 23, 2011 | 5.904 | 5.904 | 5.720 | 5.838 | 87,770 | +0.04(+0.64%) |
Feb 22, 2011 | 5.838 | 5.912 | 5.660 | 5.801 | 84,928 | -0.10(-1.75%) |
Feb 18, 2011 | 5.498 | 5.978 | 5.493 | 5.904 | 278,189 | +0.44(+8.11%) |
Feb 17, 2011 | 5.314 | 5.483 | 5.314 | 5.461 | 65,870 | +0.15(+2.92%) |
Feb 16, 2011 | 5.336 | 5.506 | 5.203 | 5.306 | 126,535 | -0.02(-0.42%) |
Feb 15, 2011 | 5.424 | 5.520 | 5.328 | 5.328 | 58,731 | -0.13(-2.43%) |
Feb 14, 2011 | 5.373 | 5.557 | 5.373 | 5.461 | 38,442 | +0.11(+2.07%) |
Feb 11, 2011 | 5.461 | 5.506 | 5.351 | 5.351 | 52,441 | -0.12(-2.16%) |
Feb 10, 2011 | 5.535 | 5.566 | 5.461 | 5.469 | 21,582 | -0.09(-1.59%) |
Feb 09, 2011 | 5.476 | 5.594 | 5.417 | 5.557 | 37,112 | +0.06(+1.07%) |
Feb 08, 2011 | 5.498 | 5.513 | 5.417 | 5.498 | 26,070 | +0.04(+0.67%) |
Feb 07, 2011 | 5.469 | 5.594 | 5.417 | 5.461 | 43,073 | -0.01(-0.25%) |
Feb 04, 2011 | 5.609 | 5.609 | 5.356 | 5.475 | 83,088 | -0.04(-0.68%) |
Feb 03, 2011 | 5.454 | 5.704 | 5.454 | 5.513 | 164,448 | +0.13(+2.32%) |
Feb 02, 2011 | 5.388 | 5.410 | 5.211 | 5.388 | 115,864 | -0.01(-0.27%) |