Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.770 | 6.790 | 6.729 | 6.770 | 16,757 | +0.00(+0.00%) |
May 23, 2011 | 6.770 | 6.770 | 6.729 | 6.770 | 12,200 | +0.00(+0.00%) |
May 20, 2011 | 6.770 | 6.770 | 6.724 | 6.770 | 16,383 | +0.01(+0.15%) |
May 19, 2011 | 6.770 | 6.770 | 6.729 | 6.760 | 17,767 | +0.03(+0.43%) |
May 18, 2011 | 6.736 | 6.751 | 6.726 | 6.731 | 6,894 | -0.03(-0.44%) |
May 17, 2011 | 6.731 | 6.760 | 6.701 | 6.760 | 9,908 | +0.02(+0.37%) |
May 16, 2011 | 6.701 | 6.736 | 6.675 | 6.736 | 30,388 | +0.03(+0.51%) |
May 13, 2011 | 6.701 | 6.726 | 6.694 | 6.702 | 16,713 | +0.01(+0.17%) |
May 12, 2011 | 6.696 | 6.716 | 6.650 | 6.691 | 44,062 | +0.01(+0.08%) |
May 11, 2011 | 6.781 | 6.811 | 6.595 | 6.685 | 135,823 | -0.10(-1.41%) |
May 10, 2011 | 6.776 | 6.781 | 6.766 | 6.781 | 10,356 | -0.02(-0.29%) |
May 09, 2011 | 6.801 | 6.801 | 6.766 | 6.801 | 12,880 | +0.02(+0.30%) |
May 06, 2011 | 6.746 | 6.781 | 6.731 | 6.781 | 14,161 | +0.05(+0.67%) |
May 05, 2011 | 6.721 | 6.756 | 6.711 | 6.736 | 14,623 | +0.01(+0.07%) |
May 04, 2011 | 6.736 | 6.761 | 6.716 | 6.731 | 6,402 | +0.02(+0.22%) |
May 03, 2011 | 6.741 | 6.741 | 6.706 | 6.716 | 4,973 | -0.03(-0.37%) |
May 02, 2011 | 6.741 | 6.741 | 6.741 | 6.741 | 15,556 | +0.01(+0.15%) |
Apr 29, 2011 | 6.781 | 6.781 | 6.665 | 6.731 | 41,219 | -0.05(-0.67%) |
Apr 28, 2011 | 6.721 | 6.781 | 6.721 | 6.776 | 12,146 | +0.05(+0.70%) |
Apr 27, 2011 | 6.701 | 6.751 | 6.691 | 6.729 | 9,452 | +0.03(+0.43%) |
Apr 26, 2011 | 6.680 | 6.701 | 6.680 | 6.700 | 8,343 | +0.03(+0.44%) |
Apr 25, 2011 | 6.655 | 6.670 | 6.630 | 6.670 | 14,047 | +0.03(+0.45%) |
Apr 21, 2011 | 6.620 | 6.655 | 6.605 | 6.640 | 12,821 | +0.02(+0.23%) |
Apr 20, 2011 | 6.605 | 6.650 | 6.575 | 6.625 | 19,689 | +0.03(+0.47%) |
Apr 19, 2011 | 6.585 | 6.620 | 6.575 | 6.594 | 35,573 | +0.02(+0.27%) |
Apr 18, 2011 | 6.601 | 6.636 | 6.567 | 6.576 | 16,263 | -0.04(-0.60%) |
Apr 15, 2011 | 6.591 | 6.636 | 6.591 | 6.616 | 12,281 | +0.03(+0.46%) |
Apr 14, 2011 | 6.606 | 6.606 | 6.562 | 6.586 | 5,417 | -0.02(-0.30%) |
Apr 13, 2011 | 6.651 | 6.721 | 6.586 | 6.606 | 29,728 | -0.01(-0.23%) |
Apr 12, 2011 | 6.666 | 6.701 | 6.616 | 6.621 | 17,850 | -0.04(-0.67%) |
Apr 11, 2011 | 6.706 | 6.706 | 6.666 | 6.666 | 13,164 | -0.03(-0.42%) |
Apr 08, 2011 | 6.726 | 6.726 | 6.686 | 6.694 | 11,489 | -0.03(-0.47%) |
Apr 07, 2011 | 6.726 | 6.726 | 6.721 | 6.726 | 5,906 | +0.00(+0.07%) |
Apr 06, 2011 | 6.721 | 6.721 | 6.663 | 6.721 | 21,321 | +0.03(+0.52%) |
Apr 05, 2011 | 6.676 | 6.686 | 6.671 | 6.686 | 13,854 | +0.01(+0.22%) |
Apr 04, 2011 | 6.661 | 6.681 | 6.650 | 6.671 | 15,299 | +0.02(+0.38%) |
Apr 01, 2011 | 6.661 | 6.661 | 6.616 | 6.646 | 18,227 | +0.02(+0.30%) |
Mar 31, 2011 | 6.606 | 6.626 | 6.601 | 6.626 | 23,780 | +0.03(+0.53%) |
Mar 30, 2011 | 6.586 | 6.591 | 6.552 | 6.591 | 22,656 | +0.00(+0.08%) |
Mar 29, 2011 | 6.557 | 6.591 | 6.557 | 6.586 | 17,670 | +0.03(+0.46%) |
Mar 28, 2011 | 6.547 | 6.567 | 6.532 | 6.557 | 34,510 | +0.04(+0.69%) |
Mar 25, 2011 | 6.507 | 6.537 | 6.507 | 6.512 | 13,235 | -0.02(-0.30%) |
Mar 24, 2011 | 6.542 | 6.542 | 6.497 | 6.532 | 20,752 | +0.01(+0.23%) |
Mar 23, 2011 | 6.542 | 6.547 | 6.507 | 6.517 | 27,316 | -0.01(-0.14%) |
Mar 22, 2011 | 6.542 | 6.542 | 6.507 | 6.525 | 17,922 | -0.03(-0.40%) |
Mar 21, 2011 | 6.591 | 6.591 | 6.552 | 6.552 | 50,960 | -0.04(-0.63%) |
Mar 18, 2011 | 6.638 | 6.664 | 6.593 | 6.593 | 40,846 | -0.04(-0.67%) |
Mar 17, 2011 | 6.672 | 6.672 | 6.638 | 6.638 | 14,000 | -0.01(-0.22%) |
Mar 16, 2011 | 6.677 | 6.677 | 6.652 | 6.652 | 6,766 | +0.01(+0.15%) |
Mar 15, 2011 | 6.657 | 6.682 | 6.643 | 6.643 | 23,435 | -0.04(-0.59%) |
Mar 14, 2011 | 6.677 | 6.682 | 6.643 | 6.682 | 19,666 | +0.02(+0.30%) |
Mar 11, 2011 | 6.638 | 6.672 | 6.638 | 6.662 | 15,349 | +0.02(+0.37%) |
Mar 10, 2011 | 6.682 | 6.682 | 6.638 | 6.638 | 24,744 | -0.05(-0.81%) |
Mar 09, 2011 | 6.692 | 6.742 | 6.677 | 6.692 | 22,613 | +0.02(+0.30%) |
Mar 08, 2011 | 6.667 | 6.692 | 6.638 | 6.672 | 19,592 | +0.03(+0.45%) |
Mar 07, 2011 | 6.583 | 6.652 | 6.583 | 6.643 | 28,159 | +0.04(+0.68%) |
Mar 04, 2011 | 6.613 | 6.627 | 6.598 | 6.598 | 17,195 | -0.05(-0.74%) |
Mar 03, 2011 | 6.638 | 6.652 | 6.598 | 6.647 | 20,828 | +0.02(+0.37%) |
Mar 02, 2011 | 6.588 | 6.623 | 6.578 | 6.623 | 17,026 | +0.04(+0.60%) |