Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.283 | 6.312 | 6.268 | 6.268 | 503,414 | -0.00(-0.06%) |
May 23, 2011 | 6.254 | 6.312 | 6.232 | 6.272 | 617,023 | -0.09(-1.38%) |
May 20, 2011 | 6.396 | 6.407 | 6.348 | 6.359 | 465,516 | -0.03(-0.47%) |
May 19, 2011 | 6.393 | 6.408 | 6.360 | 6.389 | 413,374 | +0.02(+0.28%) |
May 18, 2011 | 6.331 | 6.382 | 6.331 | 6.371 | 339,540 | +0.04(+0.63%) |
May 17, 2011 | 6.324 | 6.349 | 6.292 | 6.331 | 359,211 | -0.01(-0.23%) |
May 16, 2011 | 6.371 | 6.415 | 6.306 | 6.346 | 303,806 | -0.05(-0.74%) |
May 13, 2011 | 6.429 | 6.433 | 6.328 | 6.393 | 356,516 | -0.04(-0.62%) |
May 12, 2011 | 6.357 | 6.433 | 6.353 | 6.433 | 322,197 | +0.04(+0.68%) |
May 11, 2011 | 6.444 | 6.447 | 6.368 | 6.389 | 303,039 | -0.08(-1.29%) |
May 10, 2011 | 6.422 | 6.473 | 6.400 | 6.473 | 411,234 | +0.09(+1.36%) |
May 09, 2011 | 6.350 | 6.389 | 6.331 | 6.386 | 306,238 | +0.06(+0.92%) |
May 06, 2011 | 6.357 | 6.404 | 6.313 | 6.328 | 484,498 | +0.02(+0.34%) |
May 05, 2011 | 6.375 | 6.375 | 6.284 | 6.306 | 576,384 | -0.13(-1.97%) |
May 04, 2011 | 6.502 | 6.502 | 6.418 | 6.433 | 485,358 | -0.07(-1.06%) |
May 03, 2011 | 6.513 | 6.527 | 6.469 | 6.502 | 379,968 | -0.04(-0.66%) |
May 02, 2011 | 6.534 | 6.553 | 6.534 | 6.545 | 339,730 | -0.03(-0.44%) |
Apr 29, 2011 | 6.596 | 6.603 | 6.553 | 6.574 | 539,892 | +0.01(+0.17%) |
Apr 28, 2011 | 6.484 | 6.563 | 6.480 | 6.563 | 346,840 | +0.04(+0.61%) |
Apr 27, 2011 | 6.466 | 6.524 | 6.451 | 6.524 | 322,644 | +0.05(+0.84%) |
Apr 26, 2011 | 6.451 | 6.487 | 6.437 | 6.469 | 347,455 | +0.05(+0.73%) |
Apr 25, 2011 | 6.429 | 6.437 | 6.404 | 6.422 | 442,989 | -0.00(-0.06%) |
Apr 21, 2011 | 6.418 | 6.465 | 6.415 | 6.426 | 456,780 | +0.01(+0.17%) |
Apr 20, 2011 | 6.371 | 6.480 | 6.364 | 6.415 | 536,210 | +0.11(+1.67%) |
Apr 19, 2011 | 6.292 | 6.321 | 6.292 | 6.310 | 432,449 | +0.02(+0.39%) |
Apr 18, 2011 | 6.296 | 6.300 | 6.253 | 6.285 | 499,571 | -0.07(-1.08%) |
Apr 15, 2011 | 6.350 | 6.372 | 6.336 | 6.354 | 414,923 | +0.03(+0.46%) |
Apr 14, 2011 | 6.292 | 6.350 | 6.278 | 6.325 | 348,306 | -0.01(-0.17%) |
Apr 13, 2011 | 6.350 | 6.372 | 6.300 | 6.336 | 437,277 | +0.01(+0.17%) |
Apr 12, 2011 | 6.364 | 6.364 | 6.289 | 6.325 | 511,941 | -0.07(-1.07%) |
Apr 11, 2011 | 6.433 | 6.444 | 6.361 | 6.393 | 402,370 | -0.03(-0.45%) |
Apr 08, 2011 | 6.429 | 6.465 | 6.404 | 6.422 | 344,493 | -0.01(-0.11%) |
Apr 07, 2011 | 6.415 | 6.440 | 6.400 | 6.429 | 434,901 | +0.01(+0.11%) |
Apr 06, 2011 | 6.418 | 6.447 | 6.415 | 6.422 | 359,174 | +0.02(+0.34%) |
Apr 05, 2011 | 6.328 | 6.418 | 6.328 | 6.400 | 482,650 | +0.00(+0.06%) |
Apr 04, 2011 | 6.390 | 6.422 | 6.375 | 6.397 | 414,096 | -0.00(-0.06%) |
Apr 01, 2011 | 6.397 | 6.444 | 6.379 | 6.400 | 429,973 | +0.03(+0.51%) |
Mar 31, 2011 | 6.433 | 6.444 | 6.350 | 6.368 | 702,020 | -0.04(-0.68%) |
Mar 30, 2011 | 6.372 | 6.426 | 6.372 | 6.411 | 502,626 | +0.08(+1.31%) |
Mar 29, 2011 | 6.285 | 6.328 | 6.264 | 6.328 | 292,923 | +0.05(+0.75%) |
Mar 28, 2011 | 6.300 | 6.303 | 6.260 | 6.282 | 294,386 | -0.00(-0.06%) |
Mar 25, 2011 | 6.260 | 6.307 | 6.238 | 6.285 | 351,577 | +0.03(+0.52%) |
Mar 24, 2011 | 6.235 | 6.271 | 6.213 | 6.253 | 441,322 | +0.03(+0.46%) |
Mar 23, 2011 | 6.177 | 6.227 | 6.170 | 6.224 | 307,952 | +0.01(+0.23%) |
Mar 22, 2011 | 6.224 | 6.238 | 6.155 | 6.209 | 405,039 | -0.00(-0.07%) |
Mar 21, 2011 | 6.222 | 6.222 | 6.196 | 6.214 | 537,759 | +0.10(+1.58%) |
Mar 18, 2011 | 6.103 | 6.139 | 6.092 | 6.117 | 451,252 | +0.07(+1.18%) |
Mar 17, 2011 | 6.056 | 6.103 | 5.992 | 6.046 | 617,236 | +0.05(+0.78%) |
Mar 16, 2011 | 6.146 | 6.167 | 5.970 | 5.999 | 769,539 | -0.16(-2.62%) |
Mar 15, 2011 | 6.158 | 6.286 | 6.158 | 6.160 | 701,664 | -0.13(-1.99%) |
Mar 14, 2011 | 6.282 | 6.286 | 6.221 | 6.286 | 310,882 | -0.01(-0.17%) |
Mar 11, 2011 | 6.221 | 6.307 | 6.196 | 6.296 | 390,169 | +0.06(+0.92%) |
Mar 10, 2011 | 6.296 | 6.296 | 6.235 | 6.239 | 406,629 | -0.08(-1.19%) |
Mar 09, 2011 | 6.321 | 6.336 | 6.289 | 6.314 | 257,556 | -0.01(-0.11%) |
Mar 08, 2011 | 6.339 | 6.339 | 6.293 | 6.321 | 390,024 | +0.02(+0.28%) |
Mar 07, 2011 | 6.350 | 6.364 | 6.250 | 6.304 | 450,942 | -0.03(-0.40%) |
Mar 04, 2011 | 6.332 | 6.346 | 6.286 | 6.329 | 318,290 | +0.00(+0.00%) |
Mar 03, 2011 | 6.325 | 6.393 | 6.325 | 6.329 | 687,114 | +0.03(+0.40%) |
Mar 02, 2011 | 6.278 | 6.354 | 6.278 | 6.304 | 542,109 | -0.00(-0.06%) |