Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.188 | 6.201 | 6.164 | 6.178 | 116,202 | -0.01(-0.09%) |
May 23, 2011 | 6.201 | 6.247 | 6.178 | 6.183 | 99,893 | -0.02(-0.26%) |
May 20, 2011 | 6.150 | 6.247 | 6.145 | 6.199 | 114,088 | +0.05(+0.88%) |
May 19, 2011 | 6.131 | 6.145 | 6.105 | 6.145 | 58,991 | +0.03(+0.46%) |
May 18, 2011 | 6.117 | 6.140 | 6.117 | 6.117 | 65,006 | +0.00(+0.00%) |
May 17, 2011 | 6.075 | 6.117 | 6.066 | 6.117 | 58,093 | +0.04(+0.61%) |
May 16, 2011 | 6.117 | 6.131 | 6.075 | 6.080 | 100,001 | -0.02(-0.38%) |
May 13, 2011 | 6.136 | 6.136 | 6.080 | 6.103 | 68,434 | -0.02(-0.30%) |
May 12, 2011 | 6.122 | 6.131 | 6.103 | 6.122 | 46,689 | +0.02(+0.38%) |
May 11, 2011 | 6.140 | 6.140 | 6.098 | 6.098 | 33,269 | -0.04(-0.61%) |
May 10, 2011 | 6.108 | 6.154 | 6.075 | 6.136 | 143,644 | +0.04(+0.70%) |
May 09, 2011 | 6.116 | 6.121 | 6.079 | 6.093 | 43,304 | +0.01(+0.15%) |
May 06, 2011 | 5.996 | 6.107 | 5.996 | 6.084 | 116,445 | +0.09(+1.54%) |
May 05, 2011 | 5.996 | 6.042 | 5.968 | 5.991 | 167,475 | +0.00(+0.00%) |
May 04, 2011 | 5.991 | 6.005 | 5.977 | 5.991 | 125,541 | -0.00(-0.08%) |
May 03, 2011 | 6.001 | 6.008 | 5.982 | 5.996 | 54,490 | -0.00(-0.08%) |
May 02, 2011 | 5.986 | 6.001 | 5.982 | 6.001 | 75,916 | +0.02(+0.39%) |
Apr 29, 2011 | 5.959 | 6.001 | 5.927 | 5.977 | 134,156 | +0.02(+0.39%) |
Apr 28, 2011 | 5.927 | 5.954 | 5.917 | 5.954 | 54,464 | +0.01(+0.16%) |
Apr 27, 2011 | 5.936 | 5.945 | 5.931 | 5.945 | 32,737 | +0.01(+0.23%) |
Apr 26, 2011 | 5.894 | 5.936 | 5.894 | 5.931 | 97,243 | +0.01(+0.16%) |
Apr 25, 2011 | 5.894 | 5.927 | 5.894 | 5.922 | 69,888 | +0.03(+0.47%) |
Apr 21, 2011 | 5.862 | 5.899 | 5.862 | 5.894 | 82,137 | +0.04(+0.62%) |
Apr 20, 2011 | 5.866 | 5.894 | 5.853 | 5.858 | 120,357 | -0.01(-0.14%) |
Apr 19, 2011 | 5.931 | 5.950 | 5.843 | 5.866 | 225,585 | -0.08(-1.40%) |
Apr 18, 2011 | 5.913 | 5.959 | 5.899 | 5.950 | 91,720 | +0.01(+0.16%) |
Apr 15, 2011 | 5.987 | 6.010 | 5.903 | 5.940 | 74,533 | -0.02(-0.26%) |
Apr 14, 2011 | 5.922 | 5.959 | 5.903 | 5.956 | 97,768 | +0.02(+0.34%) |
Apr 13, 2011 | 5.945 | 5.950 | 5.867 | 5.936 | 115,073 | +0.05(+0.79%) |
Apr 12, 2011 | 5.913 | 5.950 | 5.862 | 5.890 | 132,427 | -0.03(-0.43%) |
Apr 11, 2011 | 6.042 | 6.042 | 5.885 | 5.915 | 397,606 | -0.17(-2.85%) |
Apr 08, 2011 | 6.130 | 6.130 | 6.084 | 6.089 | 70,301 | -0.03(-0.53%) |
Apr 07, 2011 | 6.172 | 6.190 | 6.121 | 6.121 | 85,880 | -0.07(-1.18%) |
Apr 06, 2011 | 6.144 | 6.204 | 6.130 | 6.194 | 91,479 | +0.08(+1.28%) |
Apr 05, 2011 | 6.167 | 6.185 | 6.093 | 6.116 | 61,740 | -0.04(-0.62%) |
Apr 04, 2011 | 6.158 | 6.167 | 6.125 | 6.154 | 44,804 | -0.00(-0.06%) |
Apr 01, 2011 | 6.144 | 6.162 | 6.079 | 6.158 | 62,025 | +0.05(+0.75%) |
Mar 31, 2011 | 6.125 | 6.125 | 6.093 | 6.112 | 23,061 | +0.00(+0.00%) |
Mar 30, 2011 | 6.112 | 6.116 | 6.083 | 6.112 | 81,461 | -0.01(-0.09%) |
Mar 29, 2011 | 6.162 | 6.208 | 6.084 | 6.117 | 167,354 | -0.02(-0.36%) |
Mar 28, 2011 | 6.070 | 6.153 | 6.070 | 6.139 | 80,217 | +0.07(+1.14%) |
Mar 25, 2011 | 6.066 | 6.089 | 6.024 | 6.070 | 72,136 | +0.00(+0.08%) |
Mar 24, 2011 | 6.102 | 6.121 | 6.033 | 6.066 | 99,375 | -0.00(-0.08%) |
Mar 23, 2011 | 6.043 | 6.102 | 6.043 | 6.070 | 80,302 | +0.02(+0.30%) |
Mar 22, 2011 | 6.061 | 6.098 | 6.033 | 6.052 | 78,290 | -0.04(-0.60%) |
Mar 21, 2011 | 6.084 | 6.102 | 6.024 | 6.089 | 200,085 | +0.06(+1.07%) |
Mar 18, 2011 | 6.038 | 6.066 | 6.024 | 6.024 | 94,641 | -0.02(-0.38%) |
Mar 17, 2011 | 6.024 | 6.052 | 6.001 | 6.047 | 49,149 | +0.04(+0.66%) |
Mar 16, 2011 | 6.029 | 6.056 | 5.992 | 6.007 | 81,674 | -0.03(-0.51%) |
Mar 15, 2011 | 5.979 | 6.047 | 5.978 | 6.038 | 165,830 | +0.02(+0.31%) |
Mar 14, 2011 | 6.125 | 6.148 | 5.974 | 6.020 | 88,239 | -0.09(-1.43%) |
Mar 11, 2011 | 6.107 | 6.139 | 6.047 | 6.107 | 61,198 | +0.00(+0.00%) |
Mar 10, 2011 | 6.227 | 6.227 | 6.102 | 6.107 | 111,244 | -0.12(-1.92%) |
Mar 09, 2011 | 6.240 | 6.240 | 6.190 | 6.227 | 102,922 | +0.02(+0.31%) |
Mar 08, 2011 | 6.166 | 6.221 | 6.125 | 6.207 | 62,647 | +0.03(+0.51%) |
Mar 07, 2011 | 6.139 | 6.176 | 6.111 | 6.176 | 147,767 | +0.04(+0.67%) |
Mar 04, 2011 | 6.057 | 6.134 | 6.057 | 6.134 | 102,942 | +0.08(+1.36%) |
Mar 03, 2011 | 6.102 | 6.130 | 6.034 | 6.052 | 125,969 | -0.04(-0.60%) |
Mar 02, 2011 | 6.112 | 6.134 | 6.052 | 6.089 | 137,452 | +0.05(+0.91%) |