Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.224 | 6.256 | 6.137 | 6.137 | 119,220 | -0.08(-1.27%) |
May 23, 2011 | 6.177 | 6.268 | 6.177 | 6.216 | 196,278 | +0.03(+0.45%) |
May 20, 2011 | 6.228 | 6.267 | 6.181 | 6.189 | 121,428 | -0.01(-0.13%) |
May 19, 2011 | 6.280 | 6.295 | 6.145 | 6.196 | 280,147 | -0.08(-1.32%) |
May 18, 2011 | 6.295 | 6.303 | 6.276 | 6.280 | 179,563 | -0.01(-0.13%) |
May 17, 2011 | 6.232 | 6.311 | 6.200 | 6.287 | 172,239 | +0.04(+0.63%) |
May 16, 2011 | 6.240 | 6.280 | 6.228 | 6.248 | 194,076 | -0.01(-0.19%) |
May 13, 2011 | 6.276 | 6.323 | 6.240 | 6.260 | 219,127 | -0.05(-0.75%) |
May 12, 2011 | 6.295 | 6.311 | 6.228 | 6.307 | 107,701 | -0.00(-0.06%) |
May 11, 2011 | 6.315 | 6.315 | 6.256 | 6.311 | 174,330 | -0.00(-0.06%) |
May 10, 2011 | 6.276 | 6.319 | 6.212 | 6.315 | 174,759 | +0.06(+0.89%) |
May 09, 2011 | 6.220 | 6.287 | 6.137 | 6.260 | 436,636 | -0.03(-0.50%) |
May 06, 2011 | 6.260 | 6.414 | 6.260 | 6.291 | 165,735 | -0.02(-0.31%) |
May 05, 2011 | 6.280 | 6.394 | 6.264 | 6.311 | 134,735 | -0.05(-0.75%) |
May 04, 2011 | 6.351 | 6.394 | 6.256 | 6.359 | 207,004 | +0.00(+0.03%) |
May 03, 2011 | 6.367 | 6.429 | 6.323 | 6.357 | 182,725 | -0.05(-0.71%) |
May 02, 2011 | 6.371 | 6.414 | 6.276 | 6.402 | 205,163 | +0.05(+0.81%) |
Apr 29, 2011 | 6.434 | 6.434 | 6.339 | 6.351 | 460,890 | -0.10(-1.60%) |
Apr 28, 2011 | 6.347 | 6.454 | 6.327 | 6.454 | 381,585 | +0.08(+1.31%) |
Apr 27, 2011 | 6.315 | 6.375 | 6.284 | 6.371 | 174,603 | +0.07(+1.13%) |
Apr 26, 2011 | 6.276 | 6.303 | 6.265 | 6.299 | 170,251 | +0.02(+0.38%) |
Apr 25, 2011 | 6.287 | 6.287 | 6.244 | 6.276 | 89,362 | +0.03(+0.44%) |
Apr 21, 2011 | 6.284 | 6.291 | 6.232 | 6.248 | 103,185 | -0.01(-0.19%) |
Apr 20, 2011 | 6.299 | 6.299 | 6.236 | 6.260 | 118,450 | +0.02(+0.32%) |
Apr 19, 2011 | 6.272 | 6.272 | 6.236 | 6.240 | 149,137 | -0.01(-0.19%) |
Apr 18, 2011 | 6.240 | 6.288 | 6.236 | 6.252 | 155,567 | -0.05(-0.75%) |
Apr 15, 2011 | 6.248 | 6.311 | 6.236 | 6.299 | 244,040 | +0.04(+0.70%) |
Apr 14, 2011 | 6.272 | 6.311 | 6.236 | 6.256 | 194,717 | +0.01(+0.13%) |
Apr 13, 2011 | 6.291 | 6.291 | 6.236 | 6.248 | 142,378 | +0.01(+0.19%) |
Apr 12, 2011 | 6.252 | 6.311 | 6.236 | 6.236 | 224,025 | -0.04(-0.69%) |
Apr 11, 2011 | 6.394 | 6.394 | 6.264 | 6.280 | 196,088 | -0.11(-1.67%) |
Apr 08, 2011 | 6.363 | 6.386 | 6.295 | 6.386 | 255,141 | +0.05(+0.81%) |
Apr 07, 2011 | 6.335 | 6.371 | 6.276 | 6.335 | 271,974 | -0.03(-0.44%) |
Apr 06, 2011 | 6.367 | 6.375 | 6.256 | 6.363 | 323,629 | +0.02(+0.37%) |
Apr 05, 2011 | 6.287 | 6.383 | 6.277 | 6.339 | 455,021 | -0.08(-1.17%) |
Apr 04, 2011 | 6.311 | 6.414 | 6.236 | 6.414 | 702,022 | +0.13(+2.14%) |
Apr 01, 2011 | 6.196 | 6.335 | 6.181 | 6.280 | 3,437,104 | +0.03(+0.51%) |
Mar 31, 2011 | 6.533 | 6.533 | 6.196 | 6.248 | 387,149 | -0.47(-6.96%) |
Mar 30, 2011 | 6.390 | 6.715 | 6.339 | 6.715 | 134,200 | +0.32(+4.95%) |
Mar 29, 2011 | 6.426 | 6.442 | 6.335 | 6.398 | 51,621 | +0.04(+0.56%) |
Mar 28, 2011 | 6.497 | 6.577 | 6.363 | 6.363 | 38,629 | -0.13(-2.01%) |
Mar 25, 2011 | 6.620 | 6.620 | 6.474 | 6.493 | 30,646 | -0.12(-1.80%) |
Mar 24, 2011 | 6.632 | 6.652 | 6.481 | 6.612 | 32,078 | -0.02(-0.30%) |
Mar 23, 2011 | 6.580 | 6.644 | 6.565 | 6.632 | 26,771 | +0.06(+0.90%) |
Mar 22, 2011 | 6.640 | 6.640 | 6.573 | 6.573 | 31,295 | -0.05(-0.78%) |
Mar 21, 2011 | 6.406 | 6.644 | 6.383 | 6.624 | 70,043 | +0.23(+3.53%) |
Mar 18, 2011 | 6.410 | 6.565 | 6.339 | 6.398 | 77,009 | -0.01(-0.12%) |
Mar 17, 2011 | 6.355 | 6.446 | 6.256 | 6.406 | 66,310 | +0.13(+2.15%) |
Mar 16, 2011 | 6.264 | 6.545 | 6.137 | 6.272 | 53,680 | -0.11(-1.80%) |
Mar 15, 2011 | 6.323 | 6.474 | 6.323 | 6.386 | 83,313 | -0.09(-1.35%) |
Mar 14, 2011 | 6.418 | 6.501 | 6.351 | 6.474 | 16,785 | +0.00(+0.00%) |
Mar 11, 2011 | 6.470 | 6.533 | 6.367 | 6.474 | 70,048 | +0.01(+0.18%) |
Mar 10, 2011 | 6.612 | 6.715 | 6.414 | 6.462 | 172,661 | -0.21(-3.09%) |
Mar 09, 2011 | 6.731 | 6.747 | 6.545 | 6.668 | 49,469 | -0.04(-0.59%) |
Mar 08, 2011 | 6.624 | 6.782 | 6.624 | 6.707 | 50,525 | +0.11(+1.68%) |
Mar 07, 2011 | 6.850 | 6.850 | 6.588 | 6.596 | 65,886 | -0.22(-3.25%) |
Mar 04, 2011 | 6.771 | 6.842 | 6.771 | 6.818 | 60,461 | +0.02(+0.29%) |
Mar 03, 2011 | 6.771 | 6.824 | 6.764 | 6.798 | 37,665 | +0.06(+0.82%) |
Mar 02, 2011 | 6.850 | 6.850 | 6.699 | 6.743 | 64,053 | -0.06(-0.87%) |