Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.408 | 6.413 | 6.382 | 6.408 | 265,663 | +0.04(+0.56%) |
May 23, 2011 | 6.367 | 6.387 | 6.356 | 6.372 | 216,155 | +0.02(+0.32%) |
May 20, 2011 | 6.367 | 6.369 | 6.346 | 6.351 | 207,080 | -0.01(-0.16%) |
May 19, 2011 | 6.377 | 6.387 | 6.351 | 6.361 | 206,644 | -0.01(-0.08%) |
May 18, 2011 | 6.418 | 6.418 | 6.367 | 6.367 | 267,601 | -0.05(-0.72%) |
May 17, 2011 | 6.428 | 6.428 | 6.397 | 6.413 | 215,662 | -0.02(-0.24%) |
May 16, 2011 | 6.428 | 6.433 | 6.402 | 6.428 | 181,811 | +0.00(+0.00%) |
May 13, 2011 | 6.438 | 6.438 | 6.413 | 6.428 | 113,616 | +0.00(+0.00%) |
May 12, 2011 | 6.433 | 6.444 | 6.408 | 6.428 | 197,901 | -0.01(-0.08%) |
May 11, 2011 | 6.464 | 6.464 | 6.423 | 6.433 | 239,679 | -0.02(-0.29%) |
May 10, 2011 | 6.447 | 6.452 | 6.421 | 6.452 | 178,044 | +0.03(+0.48%) |
May 09, 2011 | 6.462 | 6.462 | 6.406 | 6.421 | 219,793 | -0.03(-0.40%) |
May 06, 2011 | 6.447 | 6.457 | 6.421 | 6.447 | 292,191 | -0.01(-0.08%) |
May 05, 2011 | 6.447 | 6.467 | 6.442 | 6.452 | 210,909 | -0.01(-0.16%) |
May 04, 2011 | 6.452 | 6.462 | 6.437 | 6.462 | 244,015 | +0.03(+0.40%) |
May 03, 2011 | 6.478 | 6.478 | 6.430 | 6.437 | 173,172 | -0.03(-0.40%) |
May 02, 2011 | 6.462 | 6.472 | 6.452 | 6.462 | 312,071 | +0.06(+0.88%) |
Apr 29, 2011 | 6.401 | 6.416 | 6.380 | 6.406 | 360,407 | +0.03(+0.42%) |
Apr 28, 2011 | 6.391 | 6.391 | 6.375 | 6.379 | 335,027 | -0.02(-0.26%) |
Apr 27, 2011 | 6.401 | 6.401 | 6.344 | 6.396 | 282,844 | -0.01(-0.08%) |
Apr 26, 2011 | 6.426 | 6.426 | 6.365 | 6.401 | 295,372 | -0.01(-0.16%) |
Apr 25, 2011 | 6.385 | 6.411 | 6.355 | 6.411 | 204,490 | +0.03(+0.40%) |
Apr 21, 2011 | 6.380 | 6.391 | 6.350 | 6.385 | 268,957 | +0.02(+0.32%) |
Apr 20, 2011 | 6.380 | 6.380 | 6.324 | 6.365 | 380,572 | +0.01(+0.16%) |
Apr 19, 2011 | 6.365 | 6.370 | 6.339 | 6.355 | 251,160 | +0.01(+0.08%) |
Apr 18, 2011 | 6.319 | 6.350 | 6.308 | 6.350 | 141,072 | +0.03(+0.49%) |
Apr 15, 2011 | 6.339 | 6.339 | 6.298 | 6.319 | 192,794 | -0.01(-0.08%) |
Apr 14, 2011 | 6.309 | 6.334 | 6.278 | 6.324 | 325,462 | +0.01(+0.16%) |
Apr 13, 2011 | 6.324 | 6.324 | 6.278 | 6.314 | 284,059 | -0.00(-0.05%) |
Apr 12, 2011 | 6.302 | 6.317 | 6.271 | 6.317 | 270,782 | +0.02(+0.24%) |
Apr 11, 2011 | 6.337 | 6.337 | 6.271 | 6.302 | 405,508 | -0.01(-0.08%) |
Apr 08, 2011 | 6.353 | 6.353 | 6.302 | 6.307 | 231,017 | -0.03(-0.48%) |
Apr 07, 2011 | 6.332 | 6.337 | 6.292 | 6.337 | 159,101 | +0.04(+0.65%) |
Apr 06, 2011 | 6.332 | 6.338 | 6.297 | 6.297 | 281,311 | -0.03(-0.48%) |
Apr 05, 2011 | 6.348 | 6.363 | 6.302 | 6.327 | 203,912 | -0.03(-0.48%) |
Apr 04, 2011 | 6.348 | 6.373 | 6.337 | 6.358 | 128,803 | +0.04(+0.65%) |
Apr 01, 2011 | 6.322 | 6.353 | 6.312 | 6.317 | 247,572 | +0.02(+0.24%) |
Mar 31, 2011 | 6.317 | 6.327 | 6.292 | 6.302 | 300,222 | -0.02(-0.30%) |
Mar 30, 2011 | 6.322 | 6.322 | 6.321 | 6.321 | 192,026 | +0.00(+0.07%) |
Mar 29, 2011 | 6.389 | 6.389 | 6.302 | 6.316 | 238,732 | -0.05(-0.81%) |
Mar 28, 2011 | 6.404 | 6.404 | 6.332 | 6.368 | 232,020 | -0.02(-0.32%) |
Mar 25, 2011 | 6.368 | 6.394 | 6.327 | 6.388 | 306,180 | +0.04(+0.61%) |
Mar 24, 2011 | 6.343 | 6.378 | 6.322 | 6.350 | 156,949 | +0.02(+0.36%) |
Mar 23, 2011 | 6.327 | 6.332 | 6.297 | 6.327 | 174,002 | +0.01(+0.08%) |
Mar 22, 2011 | 6.322 | 6.327 | 6.297 | 6.322 | 212,939 | +0.01(+0.16%) |
Mar 21, 2011 | 6.302 | 6.317 | 6.292 | 6.312 | 209,034 | +0.01(+0.16%) |
Mar 18, 2011 | 6.322 | 6.322 | 6.286 | 6.302 | 249,990 | -0.01(-0.15%) |
Mar 17, 2011 | 6.317 | 6.322 | 6.297 | 6.311 | 298,042 | -0.02(-0.24%) |
Mar 16, 2011 | 6.276 | 6.343 | 6.266 | 6.327 | 520,365 | +0.04(+0.67%) |
Mar 15, 2011 | 6.271 | 6.332 | 6.266 | 6.284 | 395,932 | -0.06(-0.87%) |
Mar 14, 2011 | 6.368 | 6.368 | 6.312 | 6.340 | 253,910 | -0.02(-0.29%) |
Mar 11, 2011 | 6.332 | 6.368 | 6.312 | 6.358 | 151,356 | -0.00(-0.02%) |
Mar 10, 2011 | 6.356 | 6.366 | 6.305 | 6.359 | 340,948 | -0.00(-0.03%) |
Mar 09, 2011 | 6.392 | 6.397 | 6.361 | 6.361 | 237,831 | -0.04(-0.56%) |
Mar 08, 2011 | 6.346 | 6.433 | 6.346 | 6.397 | 262,734 | -0.03(-0.48%) |
Mar 07, 2011 | 6.438 | 6.438 | 6.412 | 6.427 | 185,167 | -0.02(-0.24%) |
Mar 04, 2011 | 6.412 | 6.443 | 6.407 | 6.443 | 217,710 | +0.03(+0.40%) |
Mar 03, 2011 | 6.468 | 6.468 | 6.392 | 6.417 | 331,239 | -0.04(-0.63%) |
Mar 02, 2011 | 6.478 | 6.494 | 6.458 | 6.458 | 264,540 | -0.04(-0.63%) |