Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 6.263 | 6.272 | 6.253 | 6.272 | 56,223 | +0.01(+0.15%) |
Apr 28, 2011 | 6.248 | 6.268 | 6.248 | 6.263 | 22,363 | +0.01(+0.15%) |
Apr 27, 2011 | 6.272 | 6.272 | 6.239 | 6.253 | 90,615 | -0.01(-0.15%) |
Apr 26, 2011 | 6.248 | 6.264 | 6.234 | 6.263 | 34,344 | +0.02(+0.38%) |
Apr 25, 2011 | 6.239 | 6.248 | 6.229 | 6.239 | 61,937 | -0.01(-0.15%) |
Apr 21, 2011 | 6.263 | 6.282 | 6.215 | 6.248 | 28,381 | -0.03(-0.53%) |
Apr 20, 2011 | 6.287 | 6.296 | 6.253 | 6.282 | 37,766 | +0.02(+0.38%) |
Apr 19, 2011 | 6.239 | 6.258 | 6.229 | 6.258 | 26,345 | +0.00(+0.00%) |
Apr 18, 2011 | 6.225 | 6.258 | 6.215 | 6.258 | 50,123 | +0.03(+0.46%) |
Apr 15, 2011 | 6.205 | 6.244 | 6.201 | 6.229 | 18,404 | +0.01(+0.23%) |
Apr 14, 2011 | 6.205 | 6.225 | 6.205 | 6.215 | 22,327 | +0.00(+0.00%) |
Apr 13, 2011 | 6.220 | 6.229 | 6.186 | 6.215 | 27,545 | +0.01(+0.11%) |
Apr 12, 2011 | 6.237 | 6.237 | 6.127 | 6.208 | 116,353 | -0.02(-0.38%) |
Apr 11, 2011 | 6.213 | 6.256 | 6.213 | 6.232 | 43,220 | +0.03(+0.51%) |
Apr 08, 2011 | 6.218 | 6.218 | 6.189 | 6.200 | 20,693 | -0.02(-0.28%) |
Apr 07, 2011 | 6.246 | 6.246 | 6.218 | 6.218 | 28,080 | -0.01(-0.15%) |
Apr 06, 2011 | 6.251 | 6.251 | 6.227 | 6.227 | 88,920 | -0.01(-0.23%) |
Apr 05, 2011 | 6.303 | 6.303 | 6.242 | 6.242 | 54,697 | -0.03(-0.53%) |
Apr 04, 2011 | 6.313 | 6.313 | 6.270 | 6.275 | 38,057 | -0.00(-0.08%) |
Apr 01, 2011 | 6.313 | 6.318 | 6.280 | 6.280 | 23,434 | +0.00(+0.00%) |
Mar 31, 2011 | 6.346 | 6.356 | 6.265 | 6.280 | 69,608 | -0.08(-1.27%) |
Mar 30, 2011 | 6.365 | 6.365 | 6.356 | 6.361 | 66,063 | -0.06(-0.89%) |
Mar 29, 2011 | 6.418 | 6.427 | 6.389 | 6.418 | 21,968 | +0.02(+0.37%) |
Mar 28, 2011 | 6.399 | 6.437 | 6.380 | 6.394 | 23,550 | +0.03(+0.45%) |
Mar 25, 2011 | 6.361 | 6.422 | 6.361 | 6.365 | 36,862 | -0.03(-0.52%) |
Mar 24, 2011 | 6.361 | 6.408 | 6.361 | 6.399 | 49,643 | +0.02(+0.30%) |
Mar 23, 2011 | 6.370 | 6.422 | 6.342 | 6.380 | 33,571 | +0.05(+0.75%) |
Mar 22, 2011 | 6.318 | 6.427 | 6.313 | 6.332 | 125,224 | +0.01(+0.15%) |
Mar 21, 2011 | 6.332 | 6.339 | 6.313 | 6.322 | 161,473 | +0.00(+0.08%) |
Mar 18, 2011 | 6.308 | 6.375 | 6.284 | 6.318 | 91,012 | +0.05(+0.76%) |
Mar 17, 2011 | 6.261 | 6.284 | 6.237 | 6.270 | 119,382 | +0.04(+0.61%) |
Mar 16, 2011 | 6.199 | 6.232 | 6.189 | 6.232 | 64,059 | +0.02(+0.38%) |
Mar 15, 2011 | 6.184 | 6.232 | 6.184 | 6.208 | 91,045 | +0.01(+0.15%) |
Mar 14, 2011 | 6.146 | 6.199 | 6.146 | 6.199 | 33,787 | +0.03(+0.46%) |
Mar 11, 2011 | 6.165 | 6.170 | 6.151 | 6.170 | 43,834 | +0.01(+0.19%) |
Mar 10, 2011 | 6.126 | 6.168 | 6.102 | 6.159 | 92,917 | +0.01(+0.15%) |
Mar 09, 2011 | 6.168 | 6.201 | 6.130 | 6.149 | 120,441 | +0.01(+0.10%) |
Mar 08, 2011 | 6.069 | 6.149 | 6.069 | 6.143 | 66,327 | +0.05(+0.75%) |
Mar 07, 2011 | 6.045 | 6.097 | 6.045 | 6.097 | 59,481 | +0.04(+0.62%) |
Mar 04, 2011 | 6.102 | 6.102 | 6.055 | 6.059 | 145,934 | -0.01(-0.16%) |
Mar 03, 2011 | 6.045 | 6.097 | 6.045 | 6.069 | 92,920 | +0.00(+0.08%) |
Mar 02, 2011 | 6.045 | 6.078 | 6.001 | 6.064 | 107,682 | +0.04(+0.71%) |
Mar 01, 2011 | 6.003 | 6.050 | 6.003 | 6.022 | 72,796 | +0.00(+0.08%) |
Feb 28, 2011 | 6.031 | 6.069 | 6.017 | 6.017 | 61,912 | +0.00(+0.08%) |
Feb 25, 2011 | 6.045 | 6.045 | 5.984 | 6.012 | 84,988 | +0.00(+0.00%) |
Feb 24, 2011 | 6.026 | 6.050 | 5.998 | 6.012 | 87,505 | -0.03(-0.47%) |
Feb 23, 2011 | 5.984 | 6.072 | 5.984 | 6.040 | 56,496 | +0.04(+0.75%) |
Feb 22, 2011 | 6.045 | 6.059 | 5.979 | 5.996 | 105,613 | -0.07(-1.13%) |
Feb 18, 2011 | 6.083 | 6.107 | 6.064 | 6.064 | 40,917 | -0.02(-0.31%) |
Feb 17, 2011 | 6.083 | 6.135 | 6.074 | 6.083 | 74,851 | +0.03(+0.47%) |
Feb 16, 2011 | 6.064 | 6.103 | 6.055 | 6.055 | 64,955 | -0.03(-0.47%) |
Feb 15, 2011 | 6.121 | 6.137 | 6.069 | 6.083 | 50,336 | -0.05(-0.77%) |
Feb 14, 2011 | 6.168 | 6.173 | 6.130 | 6.130 | 28,552 | -0.05(-0.84%) |
Feb 11, 2011 | 6.121 | 6.201 | 6.121 | 6.182 | 73,149 | +0.04(+0.72%) |
Feb 10, 2011 | 6.143 | 6.166 | 6.128 | 6.138 | 41,027 | -0.00(-0.08%) |
Feb 09, 2011 | 6.138 | 6.166 | 6.124 | 6.143 | 54,187 | -0.02(-0.31%) |
Feb 08, 2011 | 6.110 | 6.161 | 6.086 | 6.161 | 126,582 | +0.01(+0.20%) |
Feb 07, 2011 | 6.133 | 6.153 | 6.119 | 6.149 | 57,934 | +0.03(+0.42%) |
Feb 04, 2011 | 6.157 | 6.166 | 6.104 | 6.123 | 81,652 | -0.04(-0.62%) |
Feb 03, 2011 | 6.152 | 6.230 | 6.152 | 6.161 | 88,129 | +0.00(+0.08%) |
Feb 02, 2011 | 6.133 | 6.180 | 6.133 | 6.157 | 57,277 | +0.04(+0.69%) |