Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 6.684 | 6.693 | 6.567 | 6.660 | 48,395 | -0.01(-0.14%) |
Apr 28, 2011 | 6.544 | 6.688 | 6.521 | 6.670 | 49,449 | +0.13(+1.92%) |
Apr 27, 2011 | 6.488 | 6.553 | 6.451 | 6.544 | 59,328 | +0.04(+0.64%) |
Apr 26, 2011 | 6.488 | 6.507 | 6.423 | 6.502 | 50,954 | +0.04(+0.58%) |
Apr 25, 2011 | 6.465 | 6.488 | 6.418 | 6.465 | 33,635 | +0.05(+0.72%) |
Apr 21, 2011 | 6.451 | 6.451 | 6.395 | 6.418 | 38,976 | +0.00(+0.07%) |
Apr 20, 2011 | 6.456 | 6.460 | 6.325 | 6.414 | 100,547 | +0.00(+0.00%) |
Apr 19, 2011 | 6.391 | 6.451 | 6.358 | 6.414 | 55,419 | +0.06(+0.95%) |
Apr 18, 2011 | 6.367 | 6.395 | 6.302 | 6.353 | 72,175 | -0.06(-0.94%) |
Apr 15, 2011 | 6.302 | 6.418 | 6.302 | 6.414 | 72,390 | +0.10(+1.55%) |
Apr 14, 2011 | 6.200 | 6.316 | 6.200 | 6.316 | 49,937 | +0.07(+1.19%) |
Apr 13, 2011 | 6.404 | 6.414 | 6.186 | 6.242 | 43,710 | -0.12(-1.90%) |
Apr 12, 2011 | 6.372 | 6.404 | 6.339 | 6.363 | 42,401 | +0.03(+0.51%) |
Apr 11, 2011 | 6.284 | 6.465 | 6.284 | 6.330 | 62,532 | +0.04(+0.67%) |
Apr 08, 2011 | 6.442 | 6.442 | 6.288 | 6.288 | 26,624 | -0.12(-1.89%) |
Apr 07, 2011 | 6.372 | 6.442 | 6.363 | 6.409 | 46,920 | +0.06(+0.95%) |
Apr 06, 2011 | 6.428 | 6.479 | 6.349 | 6.349 | 52,717 | -0.10(-1.52%) |
Apr 05, 2011 | 6.451 | 6.465 | 6.363 | 6.446 | 23,506 | -0.00(-0.07%) |
Apr 04, 2011 | 6.395 | 6.456 | 6.349 | 6.451 | 14,684 | +0.09(+1.39%) |
Apr 01, 2011 | 6.400 | 6.465 | 6.293 | 6.363 | 24,033 | +0.01(+0.15%) |
Mar 31, 2011 | 6.358 | 6.372 | 6.313 | 6.353 | 59,077 | -0.00(-0.07%) |
Mar 30, 2011 | 6.391 | 6.391 | 6.335 | 6.358 | 23,508 | -0.04(-0.58%) |
Mar 29, 2011 | 6.911 | 6.911 | 6.321 | 6.395 | 31,079 | +0.09(+1.48%) |
Mar 28, 2011 | 6.404 | 6.404 | 6.294 | 6.302 | 28,344 | -0.12(-1.81%) |
Mar 25, 2011 | 6.279 | 6.442 | 6.242 | 6.418 | 27,342 | +0.16(+2.60%) |
Mar 24, 2011 | 6.214 | 6.260 | 6.214 | 6.256 | 12,648 | +0.03(+0.45%) |
Mar 23, 2011 | 6.256 | 6.265 | 6.163 | 6.228 | 43,500 | -0.07(-1.03%) |
Mar 22, 2011 | 6.302 | 6.363 | 6.218 | 6.293 | 32,044 | +0.00(+0.00%) |
Mar 21, 2011 | 6.270 | 6.293 | 6.237 | 6.293 | 29,492 | +0.05(+0.82%) |
Mar 18, 2011 | 6.191 | 6.456 | 6.191 | 6.242 | 105,402 | +0.08(+1.28%) |
Mar 17, 2011 | 6.279 | 6.279 | 6.144 | 6.163 | 34,001 | -0.02(-0.38%) |
Mar 16, 2011 | 6.465 | 6.465 | 6.065 | 6.186 | 98,939 | -0.31(-4.73%) |
Mar 15, 2011 | 6.004 | 6.711 | 5.856 | 6.493 | 209,037 | +0.45(+7.38%) |
Mar 14, 2011 | 6.037 | 6.079 | 6.028 | 6.046 | 62,749 | -0.05(-0.76%) |
Mar 11, 2011 | 6.153 | 6.153 | 5.949 | 6.093 | 122,538 | -0.05(-0.76%) |
Mar 10, 2011 | 6.135 | 6.186 | 6.042 | 6.139 | 92,564 | -0.05(-0.75%) |
Mar 09, 2011 | 6.409 | 6.455 | 6.172 | 6.186 | 71,614 | -0.16(-2.56%) |
Mar 08, 2011 | 6.363 | 6.474 | 6.274 | 6.349 | 41,029 | +0.11(+1.79%) |
Mar 07, 2011 | 6.409 | 6.414 | 6.139 | 6.237 | 75,611 | -0.16(-2.47%) |
Mar 04, 2011 | 6.456 | 6.502 | 6.321 | 6.395 | 46,510 | -0.06(-0.87%) |
Mar 03, 2011 | 6.270 | 6.488 | 6.256 | 6.451 | 113,073 | +0.20(+3.12%) |
Mar 02, 2011 | 6.237 | 6.274 | 6.200 | 6.256 | 34,170 | +0.07(+1.05%) |
Mar 01, 2011 | 6.279 | 6.279 | 6.139 | 6.191 | 42,435 | -0.07(-1.04%) |
Feb 28, 2011 | 6.298 | 6.363 | 6.251 | 6.256 | 486,610 | -0.02(-0.37%) |
Feb 25, 2011 | 6.177 | 6.325 | 6.125 | 6.279 | 77,359 | +0.08(+1.35%) |
Feb 24, 2011 | 6.316 | 6.316 | 6.088 | 6.195 | 90,878 | -0.04(-0.67%) |
Feb 23, 2011 | 6.186 | 6.372 | 6.125 | 6.237 | 157,711 | +0.07(+1.21%) |
Feb 22, 2011 | 6.135 | 6.200 | 6.046 | 6.163 | 65,824 | +0.04(+0.61%) |
Feb 18, 2011 | 6.116 | 6.125 | 6.060 | 6.125 | 57,370 | +0.01(+0.23%) |
Feb 17, 2011 | 6.088 | 6.139 | 6.029 | 6.111 | 46,830 | +0.05(+0.84%) |
Feb 16, 2011 | 5.977 | 6.111 | 5.949 | 6.060 | 44,663 | +0.10(+1.64%) |
Feb 15, 2011 | 5.953 | 5.981 | 5.935 | 5.963 | 48,965 | +0.00(+0.08%) |
Feb 14, 2011 | 6.004 | 6.153 | 5.958 | 5.958 | 57,064 | -0.06(-1.00%) |
Feb 11, 2011 | 6.144 | 6.144 | 6.000 | 6.018 | 83,299 | -0.17(-2.71%) |
Feb 10, 2011 | 6.172 | 6.237 | 6.135 | 6.186 | 49,085 | +0.01(+0.23%) |
Feb 09, 2011 | 6.139 | 6.177 | 6.130 | 6.172 | 41,816 | +0.03(+0.53%) |
Feb 08, 2011 | 6.111 | 6.139 | 6.023 | 6.139 | 42,076 | +0.00(+0.08%) |
Feb 07, 2011 | 6.004 | 6.149 | 6.004 | 6.135 | 28,006 | +0.12(+1.93%) |
Feb 04, 2011 | 6.018 | 6.056 | 5.963 | 6.018 | 37,363 | +0.01(+0.23%) |
Feb 03, 2011 | 6.014 | 6.018 | 5.977 | 6.004 | 43,762 | -0.02(-0.39%) |
Feb 02, 2011 | 6.014 | 6.084 | 6.004 | 6.028 | 1,318,629 | -0.02(-0.38%) |