Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 6.581 | 6.600 | 6.544 | 6.569 | 42,590 | -0.01(-0.09%) |
Apr 28, 2011 | 6.489 | 6.581 | 6.452 | 6.575 | 22,766 | +0.09(+1.33%) |
Apr 27, 2011 | 6.415 | 6.544 | 6.415 | 6.489 | 73,701 | +0.07(+1.15%) |
Apr 26, 2011 | 6.171 | 6.446 | 6.171 | 6.415 | 83,771 | +0.26(+4.27%) |
Apr 25, 2011 | 6.202 | 6.238 | 6.134 | 6.153 | 39,448 | -0.09(-1.47%) |
Apr 21, 2011 | 6.226 | 6.250 | 6.177 | 6.244 | 31,296 | +0.04(+0.59%) |
Apr 20, 2011 | 6.183 | 6.208 | 6.147 | 6.208 | 42,152 | +0.13(+2.21%) |
Apr 19, 2011 | 6.147 | 6.153 | 6.049 | 6.073 | 50,537 | -0.03(-0.50%) |
Apr 18, 2011 | 6.098 | 6.147 | 6.049 | 6.104 | 83,433 | -0.07(-1.19%) |
Apr 15, 2011 | 6.116 | 6.287 | 6.085 | 6.177 | 167,296 | -0.01(-0.20%) |
Apr 14, 2011 | 6.269 | 6.269 | 6.171 | 6.189 | 35,838 | -0.16(-2.60%) |
Apr 13, 2011 | 6.495 | 6.495 | 6.354 | 6.354 | 63,434 | -0.09(-1.33%) |
Apr 12, 2011 | 6.452 | 6.477 | 6.373 | 6.440 | 44,594 | -0.05(-0.85%) |
Apr 11, 2011 | 6.690 | 6.690 | 6.440 | 6.495 | 48,422 | -0.23(-3.36%) |
Apr 08, 2011 | 6.941 | 6.941 | 6.696 | 6.721 | 59,409 | -0.16(-2.31%) |
Apr 07, 2011 | 7.020 | 7.026 | 6.861 | 6.880 | 75,616 | -0.15(-2.09%) |
Apr 06, 2011 | 6.874 | 7.026 | 6.806 | 7.026 | 89,253 | +0.19(+2.77%) |
Apr 05, 2011 | 6.593 | 6.855 | 6.593 | 6.837 | 109,387 | +0.24(+3.71%) |
Apr 04, 2011 | 6.544 | 6.635 | 6.367 | 6.593 | 55,085 | +0.09(+1.31%) |
Apr 01, 2011 | 6.403 | 6.538 | 6.391 | 6.507 | 55,532 | +0.16(+2.60%) |
Mar 31, 2011 | 6.189 | 6.342 | 6.171 | 6.342 | 55,750 | +0.10(+1.66%) |
Mar 30, 2011 | 6.238 | 6.244 | 6.012 | 6.238 | 32,524 | +0.23(+3.76%) |
Mar 29, 2011 | 6.055 | 6.140 | 5.890 | 6.012 | 95,891 | -0.02(-0.40%) |
Mar 28, 2011 | 6.177 | 6.202 | 6.037 | 6.037 | 40,707 | -0.10(-1.69%) |
Mar 25, 2011 | 6.183 | 6.348 | 6.104 | 6.140 | 46,234 | -0.01(-0.10%) |
Mar 24, 2011 | 6.122 | 6.189 | 6.030 | 6.147 | 51,187 | +0.08(+1.31%) |
Mar 23, 2011 | 6.122 | 6.122 | 5.951 | 6.067 | 111,613 | -0.06(-1.00%) |
Mar 22, 2011 | 6.299 | 6.299 | 6.110 | 6.128 | 39,684 | -0.16(-2.53%) |
Mar 21, 2011 | 6.257 | 6.348 | 6.006 | 6.287 | 74,511 | +0.23(+3.73%) |
Mar 18, 2011 | 5.896 | 6.079 | 5.804 | 6.061 | 193,550 | +0.23(+3.98%) |
Mar 17, 2011 | 5.866 | 5.866 | 5.737 | 5.829 | 100,148 | +0.02(+0.42%) |
Mar 16, 2011 | 5.804 | 5.847 | 5.780 | 5.804 | 84,567 | -0.01(-0.11%) |
Mar 15, 2011 | 5.670 | 5.823 | 5.621 | 5.811 | 59,956 | +0.01(+0.11%) |
Mar 14, 2011 | 5.743 | 5.823 | 5.743 | 5.804 | 36,095 | -0.01(-0.11%) |
Mar 11, 2011 | 5.786 | 5.884 | 5.652 | 5.811 | 78,788 | -0.01(-0.11%) |
Mar 10, 2011 | 5.774 | 5.841 | 5.762 | 5.817 | 97,832 | -0.02(-0.42%) |
Mar 09, 2011 | 6.000 | 6.000 | 5.804 | 5.841 | 41,987 | -0.15(-2.45%) |
Mar 08, 2011 | 5.811 | 6.037 | 5.536 | 5.988 | 50,246 | +0.18(+3.16%) |
Mar 07, 2011 | 5.829 | 5.829 | 5.615 | 5.804 | 94,063 | +0.00(+0.00%) |
Mar 04, 2011 | 5.994 | 5.994 | 5.762 | 5.804 | 25,368 | -0.21(-3.46%) |
Mar 03, 2011 | 5.878 | 6.018 | 5.829 | 6.012 | 57,131 | +0.18(+3.14%) |
Mar 02, 2011 | 5.829 | 5.896 | 5.804 | 5.829 | 41,133 | +0.01(+0.10%) |
Mar 01, 2011 | 5.872 | 5.890 | 5.804 | 5.823 | 65,771 | -0.06(-1.04%) |
Feb 28, 2011 | 6.061 | 6.073 | 5.798 | 5.884 | 114,816 | -0.13(-2.13%) |
Feb 25, 2011 | 5.786 | 6.018 | 5.743 | 6.012 | 280,505 | +0.26(+4.46%) |
Feb 24, 2011 | 5.701 | 5.768 | 5.682 | 5.756 | 83,688 | +0.03(+0.53%) |
Feb 23, 2011 | 5.859 | 5.902 | 5.725 | 5.725 | 213,194 | -0.10(-1.78%) |
Feb 22, 2011 | 5.817 | 5.957 | 5.804 | 5.829 | 58,305 | -0.08(-1.34%) |
Feb 18, 2011 | 5.945 | 5.945 | 5.872 | 5.908 | 53,624 | +0.01(+0.21%) |
Feb 17, 2011 | 5.872 | 5.896 | 5.798 | 5.896 | 46,885 | +0.03(+0.52%) |
Feb 16, 2011 | 5.902 | 5.902 | 5.829 | 5.866 | 47,953 | +0.04(+0.63%) |
Feb 15, 2011 | 5.859 | 5.890 | 5.804 | 5.829 | 148,651 | -0.04(-0.73%) |
Feb 14, 2011 | 5.884 | 5.914 | 5.847 | 5.872 | 44,115 | -0.04(-0.62%) |
Feb 11, 2011 | 5.780 | 5.945 | 5.768 | 5.908 | 90,240 | +0.09(+1.47%) |
Feb 10, 2011 | 5.817 | 5.884 | 5.811 | 5.823 | 31,795 | -0.02(-0.31%) |
Feb 09, 2011 | 5.853 | 5.896 | 5.804 | 5.841 | 36,732 | -0.07(-1.14%) |
Feb 08, 2011 | 5.914 | 5.939 | 5.847 | 5.908 | 35,979 | -0.04(-0.72%) |
Feb 07, 2011 | 5.957 | 6.049 | 5.853 | 5.951 | 41,584 | -0.02(-0.31%) |
Feb 04, 2011 | 5.994 | 6.018 | 5.927 | 5.969 | 47,175 | -0.05(-0.81%) |
Feb 03, 2011 | 5.982 | 6.153 | 5.957 | 6.018 | 49,129 | -0.04(-0.71%) |
Feb 02, 2011 | 6.110 | 6.195 | 5.957 | 6.061 | 46,054 | -0.16(-2.55%) |