Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 6.596 | 6.603 | 6.552 | 6.574 | 539,923 | +0.01(+0.17%) |
Apr 28, 2011 | 6.483 | 6.563 | 6.480 | 6.563 | 346,860 | +0.04(+0.61%) |
Apr 27, 2011 | 6.465 | 6.523 | 6.451 | 6.523 | 322,662 | +0.05(+0.84%) |
Apr 26, 2011 | 6.451 | 6.487 | 6.436 | 6.469 | 347,475 | +0.05(+0.73%) |
Apr 25, 2011 | 6.429 | 6.436 | 6.404 | 6.422 | 443,015 | -0.00(-0.06%) |
Apr 21, 2011 | 6.418 | 6.465 | 6.414 | 6.425 | 456,807 | +0.01(+0.17%) |
Apr 20, 2011 | 6.371 | 6.480 | 6.364 | 6.414 | 536,241 | +0.11(+1.67%) |
Apr 19, 2011 | 6.291 | 6.320 | 6.291 | 6.309 | 432,474 | +0.02(+0.39%) |
Apr 18, 2011 | 6.296 | 6.299 | 6.252 | 6.285 | 499,600 | -0.07(-1.08%) |
Apr 15, 2011 | 6.350 | 6.371 | 6.335 | 6.353 | 414,947 | +0.03(+0.46%) |
Apr 14, 2011 | 6.292 | 6.350 | 6.278 | 6.324 | 348,326 | -0.01(-0.17%) |
Apr 13, 2011 | 6.350 | 6.371 | 6.299 | 6.335 | 437,302 | +0.01(+0.17%) |
Apr 12, 2011 | 6.364 | 6.364 | 6.288 | 6.324 | 511,970 | -0.07(-1.07%) |
Apr 11, 2011 | 6.433 | 6.443 | 6.360 | 6.393 | 402,393 | -0.03(-0.45%) |
Apr 08, 2011 | 6.429 | 6.465 | 6.404 | 6.422 | 344,513 | -0.01(-0.11%) |
Apr 07, 2011 | 6.415 | 6.440 | 6.400 | 6.429 | 434,926 | +0.01(+0.11%) |
Apr 06, 2011 | 6.418 | 6.447 | 6.415 | 6.422 | 359,195 | +0.02(+0.34%) |
Apr 05, 2011 | 6.328 | 6.418 | 6.328 | 6.400 | 482,678 | +0.00(+0.06%) |
Apr 04, 2011 | 6.389 | 6.422 | 6.375 | 6.396 | 414,120 | -0.00(-0.06%) |
Apr 01, 2011 | 6.396 | 6.443 | 6.378 | 6.400 | 429,998 | +0.03(+0.51%) |
Mar 31, 2011 | 6.433 | 6.443 | 6.350 | 6.368 | 702,060 | -0.04(-0.68%) |
Mar 30, 2011 | 6.371 | 6.425 | 6.371 | 6.411 | 502,655 | +0.08(+1.31%) |
Mar 29, 2011 | 6.285 | 6.328 | 6.263 | 6.328 | 292,940 | +0.05(+0.75%) |
Mar 28, 2011 | 6.299 | 6.303 | 6.260 | 6.281 | 294,403 | -0.00(-0.06%) |
Mar 25, 2011 | 6.260 | 6.306 | 6.238 | 6.285 | 351,597 | +0.03(+0.52%) |
Mar 24, 2011 | 6.234 | 6.270 | 6.213 | 6.252 | 441,348 | +0.03(+0.46%) |
Mar 23, 2011 | 6.177 | 6.227 | 6.169 | 6.224 | 307,970 | +0.01(+0.23%) |
Mar 22, 2011 | 6.224 | 6.238 | 6.155 | 6.209 | 405,062 | -0.00(-0.07%) |
Mar 21, 2011 | 6.222 | 6.222 | 6.196 | 6.214 | 537,790 | +0.10(+1.58%) |
Mar 18, 2011 | 6.103 | 6.138 | 6.092 | 6.117 | 451,278 | +0.07(+1.18%) |
Mar 17, 2011 | 6.056 | 6.103 | 5.992 | 6.045 | 617,272 | +0.05(+0.78%) |
Mar 16, 2011 | 6.146 | 6.167 | 5.970 | 5.999 | 769,584 | -0.16(-2.62%) |
Mar 15, 2011 | 6.157 | 6.285 | 6.157 | 6.160 | 701,704 | -0.13(-1.99%) |
Mar 14, 2011 | 6.282 | 6.285 | 6.221 | 6.285 | 310,900 | -0.01(-0.17%) |
Mar 11, 2011 | 6.221 | 6.307 | 6.196 | 6.296 | 390,192 | +0.06(+0.92%) |
Mar 10, 2011 | 6.296 | 6.296 | 6.235 | 6.239 | 406,652 | -0.08(-1.19%) |
Mar 09, 2011 | 6.321 | 6.335 | 6.289 | 6.314 | 257,571 | -0.01(-0.11%) |
Mar 08, 2011 | 6.339 | 6.339 | 6.292 | 6.321 | 390,047 | +0.02(+0.28%) |
Mar 07, 2011 | 6.350 | 6.364 | 6.249 | 6.303 | 450,968 | -0.03(-0.40%) |
Mar 04, 2011 | 6.332 | 6.346 | 6.285 | 6.328 | 318,308 | +0.00(+0.00%) |
Mar 03, 2011 | 6.325 | 6.393 | 6.325 | 6.328 | 687,154 | +0.03(+0.40%) |
Mar 02, 2011 | 6.278 | 6.353 | 6.278 | 6.303 | 542,141 | -0.00(-0.06%) |
Mar 01, 2011 | 6.396 | 6.396 | 6.289 | 6.307 | 488,588 | -0.07(-1.12%) |
Feb 28, 2011 | 6.325 | 6.378 | 6.317 | 6.378 | 506,727 | +0.09(+1.42%) |
Feb 25, 2011 | 6.271 | 6.289 | 6.257 | 6.289 | 391,884 | +0.08(+1.27%) |
Feb 24, 2011 | 6.206 | 6.267 | 6.160 | 6.210 | 513,392 | -0.02(-0.29%) |
Feb 23, 2011 | 6.249 | 6.317 | 6.185 | 6.228 | 859,411 | -0.02(-0.29%) |
Feb 22, 2011 | 6.310 | 6.335 | 6.228 | 6.246 | 706,591 | -0.09(-1.36%) |
Feb 18, 2011 | 6.346 | 6.371 | 6.317 | 6.332 | 375,734 | -0.03(-0.39%) |
Feb 17, 2011 | 6.353 | 6.378 | 6.339 | 6.357 | 366,301 | +0.00(+0.00%) |
Feb 16, 2011 | 6.375 | 6.396 | 6.343 | 6.357 | 405,558 | +0.01(+0.16%) |
Feb 15, 2011 | 6.276 | 6.347 | 6.276 | 6.347 | 450,159 | +0.04(+0.56%) |
Feb 14, 2011 | 6.244 | 6.319 | 6.226 | 6.311 | 404,745 | +0.07(+1.14%) |
Feb 11, 2011 | 6.165 | 6.244 | 6.158 | 6.240 | 472,154 | +0.06(+1.04%) |
Feb 10, 2011 | 6.198 | 6.205 | 6.162 | 6.176 | 389,376 | -0.04(-0.57%) |
Feb 09, 2011 | 6.222 | 6.226 | 6.162 | 6.212 | 617,957 | -0.04(-0.63%) |
Feb 08, 2011 | 6.158 | 6.251 | 6.155 | 6.251 | 563,299 | +0.09(+1.50%) |
Feb 07, 2011 | 6.158 | 6.187 | 6.158 | 6.158 | 475,840 | +0.00(+0.00%) |
Feb 04, 2011 | 6.205 | 6.208 | 6.151 | 6.158 | 446,518 | -0.03(-0.52%) |
Feb 03, 2011 | 6.187 | 6.208 | 6.146 | 6.190 | 418,968 | +0.01(+0.23%) |
Feb 02, 2011 | 6.151 | 6.190 | 6.151 | 6.176 | 400,933 | +0.02(+0.29%) |