Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.155 | 6.169 | 6.140 | 6.155 | 106,526 | -0.01(-0.24%) |
May 23, 2011 | 6.106 | 6.169 | 6.106 | 6.169 | 137,003 | +0.03(+0.47%) |
May 20, 2011 | 6.165 | 6.165 | 6.087 | 6.140 | 246,391 | -0.01(-0.24%) |
May 19, 2011 | 6.140 | 6.169 | 6.140 | 6.155 | 83,348 | +0.00(+0.00%) |
May 18, 2011 | 6.160 | 6.189 | 6.140 | 6.155 | 125,786 | -0.00(-0.08%) |
May 17, 2011 | 6.160 | 6.189 | 6.155 | 6.160 | 117,169 | -0.03(-0.47%) |
May 16, 2011 | 6.218 | 6.218 | 6.165 | 6.189 | 143,218 | -0.04(-0.62%) |
May 13, 2011 | 6.194 | 6.237 | 6.179 | 6.228 | 146,346 | -0.00(-0.08%) |
May 12, 2011 | 6.160 | 6.232 | 6.111 | 6.232 | 159,783 | +0.10(+1.58%) |
May 11, 2011 | 6.135 | 6.140 | 6.102 | 6.135 | 173,724 | +0.00(+0.00%) |
May 10, 2011 | 6.068 | 6.135 | 6.058 | 6.135 | 179,602 | +0.07(+1.16%) |
May 09, 2011 | 6.049 | 6.082 | 6.034 | 6.065 | 119,566 | +0.02(+0.27%) |
May 06, 2011 | 6.049 | 6.068 | 6.030 | 6.049 | 78,940 | +0.02(+0.40%) |
May 05, 2011 | 6.001 | 6.058 | 5.996 | 6.025 | 197,555 | +0.04(+0.72%) |
May 04, 2011 | 5.967 | 6.020 | 5.967 | 5.981 | 124,680 | +0.01(+0.16%) |
May 03, 2011 | 5.962 | 5.991 | 5.924 | 5.972 | 241,381 | -0.02(-0.32%) |
May 02, 2011 | 5.986 | 5.991 | 5.962 | 5.991 | 130,328 | +0.04(+0.73%) |
Apr 29, 2011 | 5.943 | 5.957 | 5.924 | 5.948 | 148,536 | +0.03(+0.57%) |
Apr 28, 2011 | 5.909 | 5.948 | 5.904 | 5.914 | 115,745 | +0.00(+0.08%) |
Apr 27, 2011 | 5.899 | 5.924 | 5.890 | 5.909 | 59,714 | +0.01(+0.24%) |
Apr 26, 2011 | 5.866 | 5.909 | 5.866 | 5.895 | 110,836 | +0.02(+0.33%) |
Apr 25, 2011 | 5.847 | 5.885 | 5.847 | 5.875 | 120,087 | +0.05(+0.83%) |
Apr 21, 2011 | 5.866 | 5.866 | 5.818 | 5.827 | 112,956 | -0.01(-0.25%) |
Apr 20, 2011 | 5.827 | 5.866 | 5.822 | 5.842 | 136,373 | +0.04(+0.66%) |
Apr 19, 2011 | 5.813 | 5.837 | 5.789 | 5.803 | 133,993 | +0.00(+0.00%) |
Apr 18, 2011 | 5.808 | 5.837 | 5.798 | 5.803 | 124,794 | -0.01(-0.17%) |
Apr 15, 2011 | 5.842 | 5.866 | 5.798 | 5.813 | 131,422 | -0.01(-0.25%) |
Apr 14, 2011 | 5.861 | 5.890 | 5.813 | 5.827 | 101,266 | -0.04(-0.66%) |
Apr 13, 2011 | 5.895 | 5.899 | 5.851 | 5.866 | 80,173 | -0.01(-0.24%) |
Apr 12, 2011 | 5.909 | 5.914 | 5.837 | 5.880 | 160,446 | -0.04(-0.65%) |
Apr 11, 2011 | 5.851 | 5.933 | 5.851 | 5.918 | 163,571 | +0.05(+0.81%) |
Apr 08, 2011 | 5.890 | 5.909 | 5.818 | 5.871 | 228,325 | -0.03(-0.57%) |
Apr 07, 2011 | 5.923 | 5.938 | 5.904 | 5.904 | 130,474 | -0.02(-0.32%) |
Apr 06, 2011 | 5.909 | 5.942 | 5.895 | 5.923 | 122,051 | +0.01(+0.24%) |
Apr 05, 2011 | 5.885 | 5.928 | 5.885 | 5.909 | 160,114 | +0.02(+0.32%) |
Apr 04, 2011 | 5.914 | 5.928 | 5.890 | 5.890 | 159,445 | -0.02(-0.40%) |
Apr 01, 2011 | 5.942 | 5.966 | 5.904 | 5.914 | 123,709 | +0.01(+0.16%) |
Mar 31, 2011 | 5.942 | 5.952 | 5.895 | 5.904 | 60,618 | -0.04(-0.72%) |
Mar 30, 2011 | 6.005 | 6.005 | 5.942 | 5.947 | 88,917 | -0.07(-1.19%) |
Mar 29, 2011 | 5.971 | 6.020 | 5.962 | 6.019 | 100,070 | +0.02(+0.40%) |
Mar 28, 2011 | 5.942 | 6.009 | 5.933 | 5.995 | 107,463 | +0.04(+0.72%) |
Mar 25, 2011 | 5.923 | 5.957 | 5.914 | 5.952 | 84,131 | +0.06(+0.97%) |
Mar 24, 2011 | 5.942 | 5.962 | 5.885 | 5.895 | 97,485 | -0.03(-0.48%) |
Mar 23, 2011 | 5.904 | 5.981 | 5.899 | 5.923 | 148,060 | +0.02(+0.32%) |
Mar 22, 2011 | 5.895 | 5.904 | 5.875 | 5.904 | 70,932 | -0.01(-0.16%) |
Mar 21, 2011 | 5.917 | 5.933 | 5.914 | 5.914 | 133,689 | +0.03(+0.49%) |
Mar 18, 2011 | 5.904 | 5.926 | 5.885 | 5.885 | 94,682 | +0.00(+0.08%) |
Mar 17, 2011 | 5.942 | 5.942 | 5.871 | 5.880 | 113,137 | -0.01(-0.16%) |
Mar 16, 2011 | 5.890 | 5.942 | 5.880 | 5.890 | 71,946 | -0.03(-0.48%) |
Mar 15, 2011 | 5.918 | 5.923 | 5.875 | 5.918 | 106,363 | +0.04(+0.73%) |
Mar 14, 2011 | 5.895 | 5.923 | 5.861 | 5.875 | 123,295 | +0.00(+0.08%) |
Mar 11, 2011 | 5.871 | 5.890 | 5.861 | 5.871 | 87,448 | -0.02(-0.32%) |
Mar 10, 2011 | 5.923 | 5.947 | 5.885 | 5.890 | 165,708 | -0.03(-0.56%) |
Mar 09, 2011 | 5.885 | 5.937 | 5.875 | 5.923 | 182,626 | +0.02(+0.32%) |
Mar 08, 2011 | 5.828 | 5.918 | 5.828 | 5.904 | 133,831 | +0.07(+1.14%) |
Mar 07, 2011 | 5.804 | 5.837 | 5.804 | 5.837 | 173,104 | +0.03(+0.49%) |
Mar 04, 2011 | 5.818 | 5.833 | 5.771 | 5.809 | 145,130 | +0.00(+0.00%) |
Mar 03, 2011 | 5.799 | 5.856 | 5.795 | 5.809 | 149,030 | +0.00(+0.08%) |
Mar 02, 2011 | 5.785 | 5.837 | 5.785 | 5.804 | 202,915 | +0.00(+0.08%) |