Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 6.385 | 6.385 | 6.276 | 6.361 | 240,253 | -0.01(-0.13%) |
Apr 28, 2011 | 6.442 | 6.442 | 6.341 | 6.369 | 307,099 | -0.09(-1.45%) |
Apr 27, 2011 | 6.422 | 6.463 | 6.377 | 6.463 | 208,783 | +0.02(+0.32%) |
Apr 26, 2011 | 6.422 | 6.475 | 6.389 | 6.442 | 274,921 | +0.01(+0.19%) |
Apr 25, 2011 | 6.442 | 6.454 | 6.410 | 6.430 | 199,132 | -0.04(-0.57%) |
Apr 21, 2011 | 6.394 | 6.471 | 6.389 | 6.467 | 291,942 | +0.05(+0.82%) |
Apr 20, 2011 | 6.398 | 6.446 | 6.394 | 6.414 | 174,032 | +0.04(+0.64%) |
Apr 19, 2011 | 6.337 | 6.402 | 6.324 | 6.373 | 166,934 | +0.03(+0.51%) |
Apr 18, 2011 | 6.276 | 6.341 | 6.276 | 6.341 | 141,002 | +0.04(+0.71%) |
Apr 15, 2011 | 6.292 | 6.324 | 6.284 | 6.296 | 145,864 | -0.01(-0.13%) |
Apr 14, 2011 | 6.235 | 6.304 | 6.235 | 6.304 | 170,671 | +0.07(+1.04%) |
Apr 13, 2011 | 6.211 | 6.268 | 6.211 | 6.239 | 158,342 | +0.02(+0.39%) |
Apr 12, 2011 | 6.200 | 6.224 | 6.159 | 6.215 | 149,209 | -0.01(-0.21%) |
Apr 11, 2011 | 6.220 | 6.248 | 6.208 | 6.228 | 143,457 | +0.00(+0.00%) |
Apr 08, 2011 | 6.155 | 6.236 | 6.148 | 6.228 | 175,158 | +0.06(+0.98%) |
Apr 07, 2011 | 6.107 | 6.167 | 6.107 | 6.167 | 126,566 | +0.05(+0.74%) |
Apr 06, 2011 | 6.054 | 6.123 | 6.054 | 6.122 | 131,398 | +0.08(+1.26%) |
Apr 05, 2011 | 5.937 | 6.046 | 5.937 | 6.046 | 160,069 | +0.08(+1.36%) |
Apr 04, 2011 | 6.030 | 6.034 | 5.965 | 5.965 | 278,988 | -0.05(-0.81%) |
Apr 01, 2011 | 6.022 | 6.054 | 6.002 | 6.013 | 190,035 | -0.02(-0.27%) |
Mar 31, 2011 | 6.090 | 6.090 | 6.022 | 6.030 | 251,748 | -0.04(-0.60%) |
Mar 30, 2011 | 6.054 | 6.090 | 6.022 | 6.066 | 205,321 | +0.05(+0.81%) |
Mar 29, 2011 | 6.070 | 6.107 | 6.009 | 6.018 | 216,491 | -0.06(-0.93%) |
Mar 28, 2011 | 6.175 | 6.187 | 6.070 | 6.074 | 204,799 | -0.08(-1.31%) |
Mar 25, 2011 | 6.228 | 6.228 | 6.155 | 6.155 | 170,883 | -0.06(-0.98%) |
Mar 24, 2011 | 6.240 | 6.260 | 6.187 | 6.216 | 134,612 | -0.04(-0.65%) |
Mar 23, 2011 | 6.171 | 6.256 | 6.123 | 6.256 | 150,722 | +0.08(+1.31%) |
Mar 22, 2011 | 6.042 | 6.175 | 6.005 | 6.175 | 216,004 | +0.11(+1.88%) |
Mar 21, 2011 | 6.232 | 6.236 | 6.038 | 6.061 | 703,924 | -0.16(-2.61%) |
Mar 18, 2011 | 6.305 | 6.305 | 6.224 | 6.224 | 72,563 | -0.06(-1.03%) |
Mar 17, 2011 | 6.297 | 6.341 | 6.268 | 6.288 | 86,979 | +0.01(+0.19%) |
Mar 16, 2011 | 6.305 | 6.357 | 6.257 | 6.276 | 153,262 | -0.06(-0.92%) |
Mar 15, 2011 | 6.337 | 6.357 | 6.288 | 6.335 | 146,578 | -0.01(-0.23%) |
Mar 14, 2011 | 6.410 | 6.410 | 6.337 | 6.349 | 105,723 | -0.06(-1.01%) |
Mar 11, 2011 | 6.394 | 6.418 | 6.337 | 6.414 | 138,875 | +0.03(+0.49%) |
Mar 10, 2011 | 6.435 | 6.439 | 6.374 | 6.383 | 157,426 | -0.08(-1.18%) |
Mar 09, 2011 | 6.370 | 6.463 | 6.226 | 6.459 | 406,477 | +0.12(+1.84%) |
Mar 08, 2011 | 6.415 | 6.415 | 6.342 | 6.342 | 151,982 | -0.10(-1.48%) |
Mar 07, 2011 | 6.399 | 6.459 | 6.383 | 6.437 | 116,865 | +0.03(+0.54%) |
Mar 04, 2011 | 6.431 | 6.431 | 6.359 | 6.403 | 104,204 | -0.03(-0.50%) |
Mar 03, 2011 | 6.451 | 6.467 | 6.378 | 6.435 | 218,237 | +0.00(+0.06%) |
Mar 02, 2011 | 6.459 | 6.564 | 6.427 | 6.431 | 269,526 | -0.06(-0.93%) |
Mar 01, 2011 | 6.403 | 6.491 | 6.391 | 6.491 | 253,585 | +0.08(+1.19%) |
Feb 28, 2011 | 6.419 | 6.419 | 6.379 | 6.415 | 181,438 | +0.06(+0.89%) |
Feb 25, 2011 | 6.391 | 6.407 | 6.334 | 6.358 | 149,852 | -0.04(-0.69%) |
Feb 24, 2011 | 6.455 | 6.471 | 6.354 | 6.403 | 207,035 | -0.04(-0.69%) |
Feb 23, 2011 | 6.346 | 6.471 | 6.266 | 6.447 | 366,686 | +0.08(+1.23%) |
Feb 22, 2011 | 6.370 | 6.374 | 6.302 | 6.369 | 235,907 | -0.01(-0.22%) |
Feb 18, 2011 | 6.411 | 6.427 | 6.378 | 6.383 | 182,785 | -0.01(-0.19%) |
Feb 17, 2011 | 6.427 | 6.455 | 6.395 | 6.395 | 184,189 | -0.06(-0.93%) |
Feb 16, 2011 | 6.419 | 6.455 | 6.393 | 6.455 | 106,314 | +0.03(+0.50%) |
Feb 15, 2011 | 6.439 | 6.443 | 6.399 | 6.423 | 135,132 | -0.03(-0.44%) |
Feb 14, 2011 | 6.531 | 6.531 | 6.423 | 6.451 | 116,241 | -0.06(-0.99%) |
Feb 11, 2011 | 6.411 | 6.531 | 6.387 | 6.515 | 168,961 | +0.11(+1.73%) |
Feb 10, 2011 | 6.409 | 6.433 | 6.385 | 6.405 | 167,967 | +0.00(+0.06%) |
Feb 09, 2011 | 6.449 | 6.457 | 6.397 | 6.401 | 272,801 | -0.05(-0.75%) |
Feb 08, 2011 | 6.453 | 6.461 | 6.429 | 6.449 | 272,087 | +0.01(+0.19%) |
Feb 07, 2011 | 6.425 | 6.525 | 6.389 | 6.437 | 332,770 | +0.01(+0.19%) |
Feb 04, 2011 | 6.573 | 6.573 | 6.393 | 6.425 | 594,039 | -0.14(-2.08%) |
Feb 03, 2011 | 6.361 | 6.881 | 6.341 | 6.561 | 1,155,540 | +0.18(+2.89%) |
Feb 02, 2011 | 6.329 | 6.393 | 6.329 | 6.377 | 136,210 | +0.04(+0.57%) |