Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.441 | 6.497 | 6.425 | 6.435 | 118,861 | -0.04(-0.56%) |
May 23, 2011 | 6.374 | 6.482 | 6.374 | 6.472 | 90,909 | +0.02(+0.24%) |
May 20, 2011 | 6.482 | 6.482 | 6.456 | 6.456 | 36,424 | +0.00(+0.00%) |
May 19, 2011 | 6.492 | 6.492 | 6.456 | 6.456 | 105,540 | -0.02(-0.24%) |
May 18, 2011 | 6.528 | 6.534 | 6.472 | 6.472 | 107,513 | -0.06(-0.95%) |
May 17, 2011 | 6.513 | 6.534 | 6.492 | 6.534 | 128,110 | +0.03(+0.48%) |
May 16, 2011 | 6.477 | 6.508 | 6.461 | 6.502 | 63,259 | +0.04(+0.56%) |
May 13, 2011 | 6.466 | 6.497 | 6.446 | 6.466 | 81,468 | +0.00(+0.00%) |
May 12, 2011 | 6.482 | 6.482 | 6.441 | 6.466 | 100,776 | -0.01(-0.23%) |
May 11, 2011 | 6.461 | 6.485 | 6.451 | 6.481 | 72,667 | +0.02(+0.25%) |
May 10, 2011 | 6.446 | 6.466 | 6.430 | 6.465 | 54,006 | +0.02(+0.30%) |
May 09, 2011 | 6.456 | 6.456 | 6.404 | 6.446 | 134,596 | -0.02(-0.24%) |
May 06, 2011 | 6.410 | 6.466 | 6.368 | 6.461 | 89,895 | +0.07(+1.17%) |
May 05, 2011 | 6.368 | 6.425 | 6.363 | 6.386 | 80,391 | +0.00(+0.04%) |
May 04, 2011 | 6.333 | 6.404 | 6.333 | 6.384 | 177,794 | +0.05(+0.81%) |
May 03, 2011 | 6.286 | 6.343 | 6.281 | 6.333 | 79,038 | +0.02(+0.24%) |
May 02, 2011 | 6.302 | 6.322 | 6.302 | 6.317 | 67,786 | +0.05(+0.74%) |
Apr 29, 2011 | 6.235 | 6.271 | 6.220 | 6.271 | 82,786 | +0.05(+0.74%) |
Apr 28, 2011 | 6.214 | 6.230 | 6.204 | 6.225 | 63,062 | +0.00(+0.00%) |
Apr 27, 2011 | 6.194 | 6.245 | 6.178 | 6.225 | 93,762 | +0.05(+0.83%) |
Apr 26, 2011 | 6.137 | 6.199 | 6.137 | 6.173 | 130,383 | +0.04(+0.67%) |
Apr 25, 2011 | 6.148 | 6.153 | 6.127 | 6.132 | 79,871 | -0.02(-0.33%) |
Apr 21, 2011 | 6.153 | 6.153 | 6.132 | 6.153 | 59,456 | +0.02(+0.25%) |
Apr 20, 2011 | 6.158 | 6.168 | 6.127 | 6.137 | 81,154 | +0.02(+0.34%) |
Apr 19, 2011 | 6.137 | 6.137 | 6.117 | 6.117 | 54,886 | +0.00(+0.00%) |
Apr 18, 2011 | 6.132 | 6.137 | 6.098 | 6.117 | 132,166 | +0.01(+0.08%) |
Apr 15, 2011 | 6.122 | 6.148 | 6.112 | 6.112 | 66,197 | -0.03(-0.42%) |
Apr 14, 2011 | 6.122 | 6.142 | 6.107 | 6.137 | 87,821 | -0.01(-0.08%) |
Apr 13, 2011 | 6.163 | 6.168 | 6.132 | 6.142 | 87,212 | -0.00(-0.08%) |
Apr 12, 2011 | 6.122 | 6.157 | 6.101 | 6.147 | 118,613 | +0.01(+0.08%) |
Apr 11, 2011 | 6.178 | 6.179 | 6.091 | 6.142 | 180,731 | -0.04(-0.58%) |
Apr 08, 2011 | 6.208 | 6.224 | 6.178 | 6.178 | 60,363 | -0.05(-0.74%) |
Apr 07, 2011 | 6.224 | 6.254 | 6.213 | 6.224 | 72,702 | -0.01(-0.08%) |
Apr 06, 2011 | 6.249 | 6.270 | 6.229 | 6.229 | 35,120 | -0.03(-0.41%) |
Apr 05, 2011 | 6.244 | 6.280 | 6.229 | 6.254 | 78,529 | +0.02(+0.25%) |
Apr 04, 2011 | 6.244 | 6.287 | 6.219 | 6.239 | 129,857 | -0.02(-0.33%) |
Apr 01, 2011 | 6.239 | 6.265 | 6.219 | 6.259 | 60,341 | +0.04(+0.66%) |
Mar 31, 2011 | 6.178 | 6.234 | 6.172 | 6.219 | 210,144 | +0.06(+0.91%) |
Mar 30, 2011 | 6.198 | 6.198 | 6.142 | 6.162 | 86,893 | -0.02(-0.33%) |
Mar 29, 2011 | 6.188 | 6.208 | 6.168 | 6.183 | 106,908 | -0.01(-0.16%) |
Mar 28, 2011 | 6.193 | 6.213 | 6.183 | 6.193 | 96,421 | +0.01(+0.17%) |
Mar 25, 2011 | 6.188 | 6.193 | 6.168 | 6.183 | 81,111 | -0.01(-0.16%) |
Mar 24, 2011 | 6.213 | 6.229 | 6.188 | 6.193 | 94,937 | -0.02(-0.33%) |
Mar 23, 2011 | 6.198 | 6.219 | 6.193 | 6.213 | 97,467 | +0.03(+0.41%) |
Mar 22, 2011 | 6.173 | 6.193 | 6.142 | 6.188 | 104,626 | +0.02(+0.25%) |
Mar 21, 2011 | 6.147 | 6.173 | 6.142 | 6.173 | 91,061 | +0.05(+0.75%) |
Mar 18, 2011 | 6.127 | 6.137 | 6.116 | 6.127 | 98,505 | +0.02(+0.25%) |
Mar 17, 2011 | 6.101 | 6.137 | 6.101 | 6.111 | 96,960 | +0.01(+0.14%) |
Mar 16, 2011 | 6.127 | 6.137 | 6.086 | 6.103 | 113,262 | +0.00(+0.03%) |
Mar 15, 2011 | 6.116 | 6.132 | 6.101 | 6.101 | 113,236 | -0.03(-0.50%) |
Mar 14, 2011 | 6.122 | 6.152 | 6.106 | 6.132 | 183,902 | +0.03(+0.42%) |
Mar 11, 2011 | 6.122 | 6.132 | 6.096 | 6.106 | 126,920 | -0.01(-0.24%) |
Mar 10, 2011 | 6.116 | 6.121 | 6.070 | 6.121 | 172,455 | -0.02(-0.33%) |
Mar 09, 2011 | 6.131 | 6.141 | 6.101 | 6.141 | 169,775 | +0.00(+0.00%) |
Mar 08, 2011 | 6.116 | 6.157 | 6.116 | 6.141 | 173,265 | +0.03(+0.41%) |
Mar 07, 2011 | 6.172 | 6.212 | 6.116 | 6.116 | 186,339 | -0.06(-0.99%) |
Mar 04, 2011 | 6.187 | 6.212 | 6.172 | 6.177 | 129,306 | -0.06(-0.89%) |
Mar 03, 2011 | 6.258 | 6.258 | 6.192 | 6.233 | 182,869 | -0.01(-0.08%) |
Mar 02, 2011 | 6.167 | 6.253 | 6.167 | 6.238 | 373,199 | +0.05(+0.74%) |