Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 6.390 | 6.490 | 6.280 | 6.370 | 2,365,091 | -0.02(-0.31%) |
Apr 28, 2011 | 6.370 | 6.560 | 6.270 | 6.390 | 2,756,697 | -0.20(-3.03%) |
Apr 27, 2011 | 6.580 | 6.690 | 6.440 | 6.590 | 2,560,020 | +0.00(+0.00%) |
Apr 26, 2011 | 6.750 | 6.780 | 6.550 | 6.590 | 1,654,838 | -0.14(-2.08%) |
Apr 25, 2011 | 6.810 | 6.940 | 6.700 | 6.730 | 1,943,980 | -0.21(-3.03%) |
Apr 21, 2011 | 7.010 | 7.060 | 6.520 | 6.940 | 5,261,336 | -0.04(-0.57%) |
Apr 20, 2011 | 7.210 | 7.230 | 6.950 | 6.980 | 1,896,223 | -0.10(-1.41%) |
Apr 19, 2011 | 7.250 | 7.270 | 6.970 | 7.080 | 1,724,307 | -0.15(-2.07%) |
Apr 18, 2011 | 7.130 | 7.290 | 6.960 | 7.230 | 3,313,374 | +0.04(+0.56%) |
Apr 15, 2011 | 7.190 | 7.290 | 7.100 | 7.190 | 1,166,569 | -0.08(-1.10%) |
Apr 14, 2011 | 7.160 | 7.390 | 7.150 | 7.270 | 1,530,589 | +0.03(+0.41%) |
Apr 13, 2011 | 7.080 | 7.250 | 7.080 | 7.240 | 1,388,887 | +0.22(+3.13%) |
Apr 12, 2011 | 6.970 | 7.030 | 6.720 | 7.020 | 2,452,662 | -0.03(-0.35%) |
Apr 11, 2011 | 7.310 | 7.350 | 6.970 | 7.045 | 1,647,112 | -0.25(-3.49%) |
Apr 08, 2011 | 7.160 | 7.360 | 7.150 | 7.300 | 2,137,848 | +0.24(+3.40%) |
Apr 07, 2011 | 7.140 | 7.190 | 6.950 | 7.060 | 989,061 | -0.05(-0.70%) |
Apr 06, 2011 | 7.060 | 7.300 | 7.000 | 7.110 | 2,505,896 | +0.10(+1.43%) |
Apr 05, 2011 | 6.980 | 7.120 | 6.920 | 7.010 | 1,057,057 | +0.03(+0.43%) |
Apr 04, 2011 | 7.160 | 7.160 | 6.900 | 6.980 | 1,500,214 | -0.18(-2.51%) |
Apr 01, 2011 | 7.160 | 7.230 | 7.040 | 7.160 | 1,547,609 | +0.00(+0.00%) |
Mar 31, 2011 | 6.900 | 7.210 | 6.880 | 7.160 | 3,338,507 | +0.29(+4.22%) |
Mar 30, 2011 | 6.870 | 6.970 | 6.800 | 6.870 | 1,927,886 | +0.01(+0.15%) |
Mar 29, 2011 | 6.970 | 6.970 | 6.780 | 6.860 | 2,229,490 | -0.07(-1.01%) |
Mar 28, 2011 | 6.650 | 7.070 | 6.550 | 6.930 | 9,237,755 | +0.36(+5.48%) |
Mar 25, 2011 | 6.500 | 6.640 | 6.440 | 6.570 | 1,868,650 | +0.12(+1.86%) |
Mar 24, 2011 | 6.270 | 6.460 | 6.210 | 6.450 | 1,834,142 | +0.22(+3.53%) |
Mar 23, 2011 | 6.110 | 6.310 | 6.110 | 6.230 | 1,544,444 | +0.10(+1.63%) |
Mar 22, 2011 | 6.210 | 6.260 | 6.110 | 6.130 | 1,057,336 | -0.11(-1.76%) |
Mar 21, 2011 | 6.310 | 6.370 | 6.110 | 6.240 | 1,780,864 | +0.04(+0.65%) |
Mar 18, 2011 | 6.450 | 6.470 | 6.160 | 6.200 | 2,170,612 | -0.11(-1.74%) |
Mar 17, 2011 | 6.230 | 6.390 | 6.170 | 6.310 | 3,316,663 | +0.17(+2.77%) |
Mar 16, 2011 | 6.330 | 6.420 | 6.100 | 6.140 | 2,148,670 | -0.21(-3.31%) |
Mar 15, 2011 | 6.070 | 6.460 | 6.020 | 6.350 | 2,687,144 | +0.02(+0.32%) |
Mar 14, 2011 | 6.450 | 6.530 | 6.260 | 6.330 | 2,249,954 | -0.20(-3.06%) |
Mar 11, 2011 | 6.260 | 6.590 | 6.170 | 6.530 | 3,406,489 | +0.15(+2.35%) |
Mar 10, 2011 | 6.580 | 6.630 | 6.270 | 6.380 | 4,660,556 | -0.31(-4.63%) |
Mar 09, 2011 | 6.840 | 6.860 | 6.600 | 6.690 | 3,065,253 | -0.23(-3.32%) |
Mar 08, 2011 | 6.930 | 6.990 | 6.780 | 6.920 | 2,497,749 | +0.04(+0.58%) |
Mar 07, 2011 | 7.200 | 7.210 | 6.770 | 6.880 | 3,407,024 | -0.32(-4.44%) |
Mar 04, 2011 | 7.310 | 7.380 | 7.050 | 7.200 | 1,855,754 | -0.10(-1.37%) |
Mar 03, 2011 | 7.360 | 7.450 | 7.180 | 7.300 | 2,055,769 | +0.05(+0.69%) |
Mar 02, 2011 | 7.110 | 7.310 | 7.070 | 7.250 | 2,427,625 | +0.13(+1.83%) |
Mar 01, 2011 | 7.100 | 7.230 | 7.020 | 7.120 | 3,642,002 | +0.17(+2.45%) |
Feb 28, 2011 | 7.360 | 7.450 | 6.950 | 6.950 | 5,913,565 | -0.43(-5.83%) |
Feb 25, 2011 | 7.430 | 7.500 | 7.210 | 7.380 | 15,188,720 | -0.39(-5.02%) |
Feb 24, 2011 | 7.330 | 7.790 | 7.300 | 7.770 | 3,961,074 | +0.41(+5.57%) |
Feb 23, 2011 | 7.460 | 7.550 | 7.060 | 7.360 | 3,197,656 | -0.20(-2.65%) |
Feb 22, 2011 | 7.900 | 7.950 | 7.480 | 7.560 | 3,855,037 | -0.47(-5.86%) |
Feb 18, 2011 | 8.150 | 8.240 | 7.920 | 8.031 | 3,610,975 | -0.04(-0.48%) |
Feb 17, 2011 | 7.710 | 8.200 | 7.620 | 8.070 | 6,187,574 | +0.19(+2.41%) |
Feb 16, 2011 | 8.050 | 8.330 | 7.800 | 7.880 | 10,976,305 | -0.32(-3.90%) |
Feb 15, 2011 | 8.190 | 8.580 | 8.010 | 8.200 | 34,892,304 | +1.74(+26.93%) |
Feb 14, 2011 | 6.210 | 6.490 | 6.060 | 6.460 | 7,042,824 | +0.46(+7.67%) |
Feb 11, 2011 | 6.000 | 6.200 | 5.950 | 6.000 | 2,240,124 | +0.04(+0.67%) |
Feb 10, 2011 | 6.230 | 6.250 | 5.960 | 5.960 | 3,280,840 | -0.53(-8.17%) |
Feb 09, 2011 | 6.310 | 6.510 | 6.260 | 6.490 | 967,001 | +0.12(+1.88%) |
Feb 08, 2011 | 6.360 | 6.395 | 6.250 | 6.370 | 693,309 | +0.01(+0.16%) |
Feb 07, 2011 | 6.390 | 6.500 | 6.350 | 6.360 | 478,732 | -0.04(-0.63%) |
Feb 04, 2011 | 6.470 | 6.510 | 6.350 | 6.400 | 410,326 | -0.08(-1.27%) |
Feb 03, 2011 | 6.470 | 6.550 | 6.380 | 6.482 | 462,473 | -0.02(-0.27%) |
Feb 02, 2011 | 6.480 | 6.560 | 6.350 | 6.500 | 695,132 | +0.03(+0.46%) |