Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.458 | 6.486 | 6.442 | 6.466 | 86,876 | +0.00(+0.06%) |
May 23, 2011 | 6.438 | 6.490 | 6.438 | 6.462 | 110,398 | -0.01(-0.13%) |
May 20, 2011 | 6.482 | 6.486 | 6.438 | 6.470 | 96,508 | -0.03(-0.50%) |
May 19, 2011 | 6.495 | 6.539 | 6.486 | 6.503 | 166,751 | -0.01(-0.12%) |
May 18, 2011 | 6.450 | 6.511 | 6.442 | 6.511 | 90,583 | +0.05(+0.75%) |
May 17, 2011 | 6.405 | 6.466 | 6.401 | 6.462 | 94,053 | +0.02(+0.38%) |
May 16, 2011 | 6.458 | 6.458 | 6.422 | 6.438 | 106,666 | +0.00(+0.00%) |
May 13, 2011 | 6.458 | 6.458 | 6.414 | 6.438 | 122,401 | -0.04(-0.63%) |
May 12, 2011 | 6.381 | 6.511 | 6.381 | 6.478 | 151,026 | +0.07(+1.12%) |
May 11, 2011 | 6.354 | 6.406 | 6.350 | 6.406 | 87,535 | +0.02(+0.38%) |
May 10, 2011 | 6.447 | 6.548 | 6.362 | 6.382 | 242,264 | -0.04(-0.56%) |
May 09, 2011 | 6.491 | 6.491 | 6.406 | 6.419 | 133,737 | -0.06(-0.93%) |
May 06, 2011 | 6.435 | 6.499 | 6.415 | 6.479 | 230,726 | +0.05(+0.82%) |
May 05, 2011 | 6.406 | 6.462 | 6.394 | 6.427 | 131,786 | -0.00(-0.06%) |
May 04, 2011 | 6.386 | 6.447 | 6.370 | 6.431 | 208,692 | +0.02(+0.38%) |
May 03, 2011 | 6.318 | 6.406 | 6.310 | 6.406 | 137,001 | +0.06(+0.89%) |
May 02, 2011 | 6.350 | 6.354 | 6.346 | 6.350 | 117,955 | +0.04(+0.70%) |
Apr 29, 2011 | 6.330 | 6.330 | 6.221 | 6.306 | 242,358 | -0.01(-0.13%) |
Apr 28, 2011 | 6.386 | 6.386 | 6.286 | 6.314 | 309,791 | -0.09(-1.45%) |
Apr 27, 2011 | 6.366 | 6.406 | 6.322 | 6.406 | 210,613 | +0.02(+0.32%) |
Apr 26, 2011 | 6.366 | 6.419 | 6.334 | 6.386 | 277,330 | +0.01(+0.19%) |
Apr 25, 2011 | 6.386 | 6.398 | 6.354 | 6.374 | 200,877 | -0.04(-0.57%) |
Apr 21, 2011 | 6.338 | 6.415 | 6.334 | 6.410 | 294,500 | +0.05(+0.82%) |
Apr 20, 2011 | 6.342 | 6.390 | 6.338 | 6.358 | 175,557 | +0.04(+0.64%) |
Apr 19, 2011 | 6.282 | 6.346 | 6.269 | 6.318 | 168,396 | +0.03(+0.51%) |
Apr 18, 2011 | 6.221 | 6.286 | 6.221 | 6.286 | 142,238 | +0.04(+0.71%) |
Apr 15, 2011 | 6.237 | 6.269 | 6.229 | 6.241 | 147,142 | -0.01(-0.13%) |
Apr 14, 2011 | 6.181 | 6.249 | 6.181 | 6.249 | 172,166 | +0.06(+1.04%) |
Apr 13, 2011 | 6.157 | 6.213 | 6.157 | 6.185 | 159,730 | +0.02(+0.39%) |
Apr 12, 2011 | 6.146 | 6.170 | 6.106 | 6.161 | 150,517 | -0.01(-0.21%) |
Apr 11, 2011 | 6.166 | 6.194 | 6.154 | 6.174 | 144,715 | +0.00(+0.00%) |
Apr 08, 2011 | 6.102 | 6.182 | 6.095 | 6.174 | 176,693 | +0.06(+0.98%) |
Apr 07, 2011 | 6.053 | 6.114 | 6.053 | 6.114 | 127,675 | +0.04(+0.74%) |
Apr 06, 2011 | 6.001 | 6.069 | 6.001 | 6.069 | 132,549 | +0.08(+1.26%) |
Apr 05, 2011 | 5.885 | 5.993 | 5.885 | 5.993 | 161,472 | +0.08(+1.36%) |
Apr 04, 2011 | 5.977 | 5.981 | 5.913 | 5.913 | 281,433 | -0.05(-0.81%) |
Apr 01, 2011 | 5.969 | 6.001 | 5.949 | 5.961 | 191,700 | -0.02(-0.27%) |
Mar 31, 2011 | 6.037 | 6.037 | 5.969 | 5.977 | 253,954 | -0.04(-0.60%) |
Mar 30, 2011 | 6.001 | 6.037 | 5.969 | 6.013 | 207,121 | +0.05(+0.81%) |
Mar 29, 2011 | 6.017 | 6.053 | 5.957 | 5.965 | 218,388 | -0.06(-0.93%) |
Mar 28, 2011 | 6.122 | 6.134 | 6.017 | 6.021 | 206,594 | -0.08(-1.31%) |
Mar 25, 2011 | 6.174 | 6.174 | 6.102 | 6.102 | 172,380 | -0.06(-0.98%) |
Mar 24, 2011 | 6.186 | 6.206 | 6.134 | 6.162 | 135,792 | -0.04(-0.65%) |
Mar 23, 2011 | 6.118 | 6.202 | 6.069 | 6.202 | 152,043 | +0.08(+1.31%) |
Mar 22, 2011 | 5.989 | 6.122 | 5.953 | 6.122 | 217,897 | +0.11(+1.88%) |
Mar 21, 2011 | 6.178 | 6.182 | 5.985 | 6.009 | 710,093 | -0.16(-2.61%) |
Mar 18, 2011 | 6.250 | 6.250 | 6.170 | 6.170 | 73,199 | -0.06(-1.03%) |
Mar 17, 2011 | 6.242 | 6.286 | 6.214 | 6.234 | 87,742 | +0.01(+0.19%) |
Mar 16, 2011 | 6.250 | 6.302 | 6.202 | 6.222 | 154,605 | -0.06(-0.92%) |
Mar 15, 2011 | 6.282 | 6.302 | 6.234 | 6.280 | 147,863 | -0.01(-0.23%) |
Mar 14, 2011 | 6.354 | 6.354 | 6.282 | 6.294 | 106,649 | -0.06(-1.01%) |
Mar 11, 2011 | 6.338 | 6.362 | 6.282 | 6.358 | 140,092 | +0.03(+0.49%) |
Mar 10, 2011 | 6.379 | 6.383 | 6.319 | 6.327 | 158,806 | -0.08(-1.18%) |
Mar 09, 2011 | 6.315 | 6.407 | 6.171 | 6.403 | 410,039 | +0.12(+1.84%) |
Mar 08, 2011 | 6.359 | 6.359 | 6.287 | 6.287 | 153,314 | -0.09(-1.48%) |
Mar 07, 2011 | 6.343 | 6.402 | 6.327 | 6.381 | 117,889 | +0.03(+0.54%) |
Mar 04, 2011 | 6.375 | 6.375 | 6.304 | 6.347 | 105,118 | -0.03(-0.50%) |
Mar 03, 2011 | 6.395 | 6.411 | 6.323 | 6.379 | 220,150 | +0.00(+0.06%) |
Mar 02, 2011 | 6.403 | 6.507 | 6.371 | 6.375 | 271,888 | -0.06(-0.93%) |