Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.252 | 6.257 | 6.211 | 6.211 | 45,876 | -0.04(-0.57%) |
May 23, 2011 | 6.226 | 6.257 | 6.206 | 6.246 | 93,037 | +0.01(+0.08%) |
May 20, 2011 | 6.195 | 6.252 | 6.195 | 6.241 | 157,343 | +0.06(+0.99%) |
May 19, 2011 | 6.200 | 6.221 | 6.165 | 6.180 | 98,737 | -0.02(-0.33%) |
May 18, 2011 | 6.206 | 6.206 | 6.149 | 6.200 | 192,221 | +0.03(+0.54%) |
May 17, 2011 | 6.198 | 6.198 | 6.157 | 6.167 | 105,142 | -0.03(-0.49%) |
May 16, 2011 | 6.157 | 6.208 | 6.152 | 6.198 | 41,926 | +0.04(+0.58%) |
May 13, 2011 | 6.157 | 6.182 | 6.111 | 6.162 | 115,483 | +0.04(+0.66%) |
May 12, 2011 | 6.188 | 6.188 | 6.121 | 6.121 | 123,468 | -0.04(-0.58%) |
May 11, 2011 | 6.208 | 6.218 | 6.157 | 6.157 | 89,003 | -0.03(-0.49%) |
May 10, 2011 | 6.157 | 6.198 | 6.142 | 6.188 | 96,673 | +0.06(+0.91%) |
May 09, 2011 | 6.121 | 6.166 | 6.121 | 6.132 | 93,421 | +0.00(+0.00%) |
May 06, 2011 | 6.147 | 6.152 | 6.132 | 6.132 | 56,056 | -0.02(-0.25%) |
May 05, 2011 | 6.126 | 6.147 | 6.101 | 6.147 | 122,593 | +0.03(+0.50%) |
May 04, 2011 | 6.060 | 6.132 | 6.045 | 6.116 | 184,022 | +0.03(+0.50%) |
May 03, 2011 | 6.086 | 6.111 | 6.020 | 6.086 | 151,238 | +0.01(+0.22%) |
May 02, 2011 | 6.081 | 6.081 | 6.071 | 6.072 | 93,360 | +0.01(+0.11%) |
Apr 29, 2011 | 6.015 | 6.096 | 6.005 | 6.065 | 210,815 | +0.09(+1.45%) |
Apr 28, 2011 | 6.035 | 6.035 | 5.979 | 5.979 | 159,923 | -0.03(-0.51%) |
Apr 27, 2011 | 6.004 | 6.030 | 5.999 | 6.009 | 41,896 | +0.01(+0.17%) |
Apr 26, 2011 | 5.994 | 6.015 | 5.974 | 5.999 | 95,359 | +0.01(+0.17%) |
Apr 25, 2011 | 5.969 | 6.004 | 5.938 | 5.989 | 119,356 | +0.02(+0.26%) |
Apr 21, 2011 | 6.035 | 6.035 | 5.943 | 5.974 | 138,610 | -0.05(-0.76%) |
Apr 20, 2011 | 6.015 | 6.040 | 5.969 | 6.020 | 112,187 | +0.03(+0.51%) |
Apr 19, 2011 | 5.928 | 5.994 | 5.928 | 5.989 | 82,103 | +0.03(+0.56%) |
Apr 18, 2011 | 5.941 | 5.956 | 5.890 | 5.956 | 33,487 | +0.01(+0.09%) |
Apr 15, 2011 | 5.890 | 5.951 | 5.865 | 5.951 | 158,139 | +0.08(+1.29%) |
Apr 14, 2011 | 5.885 | 5.900 | 5.824 | 5.875 | 196,627 | -0.02(-0.26%) |
Apr 13, 2011 | 5.855 | 5.890 | 5.834 | 5.890 | 158,078 | +0.04(+0.61%) |
Apr 12, 2011 | 5.819 | 5.855 | 5.794 | 5.855 | 121,065 | +0.02(+0.35%) |
Apr 11, 2011 | 5.880 | 5.880 | 5.819 | 5.835 | 151,719 | -0.04(-0.69%) |
Apr 08, 2011 | 5.905 | 5.916 | 5.870 | 5.875 | 88,962 | -0.03(-0.51%) |
Apr 07, 2011 | 5.926 | 5.931 | 5.895 | 5.905 | 148,507 | -0.03(-0.43%) |
Apr 06, 2011 | 5.936 | 5.951 | 5.921 | 5.931 | 86,762 | +0.01(+0.17%) |
Apr 05, 2011 | 5.936 | 5.936 | 5.900 | 5.921 | 109,180 | +0.00(+0.00%) |
Apr 04, 2011 | 5.941 | 5.941 | 5.905 | 5.921 | 132,378 | -0.02(-0.34%) |
Apr 01, 2011 | 5.916 | 5.941 | 5.910 | 5.941 | 161,696 | +0.01(+0.17%) |
Mar 31, 2011 | 5.936 | 5.941 | 5.900 | 5.931 | 108,308 | -0.01(-0.09%) |
Mar 30, 2011 | 5.900 | 5.936 | 5.900 | 5.936 | 70,275 | +0.02(+0.26%) |
Mar 29, 2011 | 5.926 | 5.946 | 5.870 | 5.921 | 187,036 | +0.00(+0.00%) |
Mar 28, 2011 | 5.936 | 5.961 | 5.921 | 5.921 | 74,475 | +0.00(+0.00%) |
Mar 25, 2011 | 5.951 | 5.951 | 5.910 | 5.921 | 150,813 | -0.02(-0.26%) |
Mar 24, 2011 | 5.921 | 5.951 | 5.916 | 5.936 | 150,928 | +0.01(+0.17%) |
Mar 23, 2011 | 5.941 | 5.976 | 5.916 | 5.926 | 168,848 | -0.02(-0.34%) |
Mar 22, 2011 | 5.997 | 5.997 | 5.895 | 5.946 | 157,194 | -0.02(-0.34%) |
Mar 21, 2011 | 5.953 | 6.002 | 5.941 | 5.966 | 158,147 | -0.04(-0.59%) |
Mar 18, 2011 | 6.032 | 6.057 | 5.981 | 6.002 | 155,724 | -0.02(-0.34%) |
Mar 17, 2011 | 6.032 | 6.037 | 5.971 | 6.022 | 190,024 | -0.01(-0.17%) |
Mar 16, 2011 | 6.057 | 6.057 | 6.022 | 6.032 | 63,238 | -0.03(-0.46%) |
Mar 15, 2011 | 6.030 | 6.070 | 6.025 | 6.060 | 235,508 | +0.02(+0.29%) |
Mar 14, 2011 | 6.060 | 6.060 | 6.009 | 6.042 | 109,296 | -0.02(-0.37%) |
Mar 11, 2011 | 5.984 | 6.080 | 5.979 | 6.065 | 115,195 | +0.06(+0.92%) |
Mar 10, 2011 | 5.954 | 6.009 | 5.929 | 6.009 | 118,942 | +0.03(+0.42%) |
Mar 09, 2011 | 5.984 | 6.014 | 5.964 | 5.984 | 126,675 | -0.03(-0.50%) |
Mar 08, 2011 | 5.919 | 6.014 | 5.914 | 6.014 | 113,397 | +0.08(+1.36%) |
Mar 07, 2011 | 5.904 | 5.934 | 5.884 | 5.934 | 111,193 | +0.03(+0.51%) |
Mar 04, 2011 | 5.884 | 5.904 | 5.871 | 5.904 | 79,111 | +0.02(+0.26%) |
Mar 03, 2011 | 5.924 | 5.934 | 5.861 | 5.889 | 176,526 | +0.00(+0.00%) |
Mar 02, 2011 | 5.939 | 5.964 | 5.889 | 5.889 | 203,764 | -0.04(-0.59%) |