Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.450 | 6.455 | 6.408 | 6.408 | 78,554 | -0.03(-0.44%) |
May 23, 2011 | 6.408 | 6.441 | 6.394 | 6.436 | 135,924 | +0.00(+0.00%) |
May 20, 2011 | 6.441 | 6.460 | 6.436 | 6.436 | 88,001 | -0.00(-0.07%) |
May 19, 2011 | 6.431 | 6.460 | 6.403 | 6.441 | 91,325 | +0.01(+0.22%) |
May 18, 2011 | 6.399 | 6.436 | 6.375 | 6.427 | 104,947 | +0.05(+0.73%) |
May 17, 2011 | 6.389 | 6.399 | 6.380 | 6.380 | 76,527 | -0.01(-0.15%) |
May 16, 2011 | 6.455 | 6.455 | 6.385 | 6.389 | 163,943 | -0.07(-1.08%) |
May 13, 2011 | 6.478 | 6.497 | 6.455 | 6.459 | 90,723 | -0.02(-0.33%) |
May 12, 2011 | 6.502 | 6.520 | 6.475 | 6.481 | 59,188 | -0.01(-0.22%) |
May 11, 2011 | 6.499 | 6.532 | 6.481 | 6.495 | 119,449 | -0.01(-0.14%) |
May 10, 2011 | 6.462 | 6.536 | 6.445 | 6.504 | 167,109 | +0.07(+1.08%) |
May 09, 2011 | 6.355 | 6.448 | 6.346 | 6.434 | 176,066 | +0.12(+1.84%) |
May 06, 2011 | 6.313 | 6.369 | 6.313 | 6.318 | 65,883 | +0.01(+0.15%) |
May 05, 2011 | 6.295 | 6.341 | 6.295 | 6.309 | 110,824 | +0.01(+0.15%) |
May 04, 2011 | 6.299 | 6.299 | 6.258 | 6.299 | 110,054 | +0.03(+0.52%) |
May 03, 2011 | 6.248 | 6.267 | 6.220 | 6.267 | 77,079 | +0.00(+0.00%) |
May 02, 2011 | 6.245 | 6.267 | 6.245 | 6.267 | 57,003 | +0.04(+0.63%) |
Apr 29, 2011 | 6.192 | 6.244 | 6.192 | 6.228 | 68,707 | +0.02(+0.34%) |
Apr 28, 2011 | 6.178 | 6.234 | 6.174 | 6.206 | 95,541 | +0.03(+0.45%) |
Apr 27, 2011 | 6.151 | 6.202 | 6.132 | 6.178 | 118,748 | +0.03(+0.45%) |
Apr 26, 2011 | 6.095 | 6.160 | 6.090 | 6.151 | 120,318 | +0.06(+0.92%) |
Apr 25, 2011 | 6.099 | 6.118 | 6.086 | 6.095 | 81,510 | +0.01(+0.23%) |
Apr 21, 2011 | 6.095 | 6.123 | 6.076 | 6.081 | 104,080 | -0.02(-0.30%) |
Apr 20, 2011 | 6.137 | 6.149 | 6.099 | 6.099 | 64,820 | -0.03(-0.53%) |
Apr 19, 2011 | 6.127 | 6.160 | 6.095 | 6.132 | 111,787 | -0.00(-0.08%) |
Apr 18, 2011 | 6.086 | 6.137 | 6.067 | 6.137 | 119,731 | +0.04(+0.61%) |
Apr 15, 2011 | 6.095 | 6.109 | 6.081 | 6.099 | 54,007 | -0.01(-0.15%) |
Apr 14, 2011 | 6.099 | 6.109 | 6.086 | 6.109 | 66,481 | +0.01(+0.23%) |
Apr 13, 2011 | 6.081 | 6.113 | 6.067 | 6.095 | 101,604 | +0.02(+0.31%) |
Apr 12, 2011 | 6.053 | 6.083 | 6.035 | 6.076 | 109,547 | +0.03(+0.46%) |
Apr 11, 2011 | 6.141 | 6.141 | 6.016 | 6.049 | 229,429 | -0.07(-1.21%) |
Apr 08, 2011 | 6.095 | 6.136 | 6.090 | 6.122 | 73,345 | +0.00(+0.08%) |
Apr 07, 2011 | 6.067 | 6.118 | 6.067 | 6.118 | 91,884 | +0.05(+0.76%) |
Apr 06, 2011 | 6.058 | 6.085 | 6.044 | 6.072 | 129,433 | +0.00(+0.00%) |
Apr 05, 2011 | 6.025 | 6.109 | 6.025 | 6.072 | 143,964 | +0.02(+0.31%) |
Apr 04, 2011 | 6.025 | 6.062 | 6.025 | 6.053 | 121,521 | +0.04(+0.69%) |
Apr 01, 2011 | 6.012 | 6.035 | 6.008 | 6.012 | 98,917 | +0.01(+0.15%) |
Mar 31, 2011 | 6.025 | 6.039 | 6.002 | 6.002 | 116,631 | -0.02(-0.31%) |
Mar 30, 2011 | 6.012 | 6.021 | 6.007 | 6.021 | 65,106 | +0.00(+0.08%) |
Mar 29, 2011 | 6.012 | 6.030 | 6.002 | 6.016 | 121,872 | -0.01(-0.23%) |
Mar 28, 2011 | 6.002 | 6.035 | 5.998 | 6.030 | 124,523 | +0.03(+0.46%) |
Mar 25, 2011 | 6.007 | 6.030 | 6.002 | 6.002 | 86,966 | -0.01(-0.23%) |
Mar 24, 2011 | 6.016 | 6.030 | 5.993 | 6.016 | 121,411 | -0.02(-0.38%) |
Mar 23, 2011 | 5.984 | 6.044 | 5.975 | 6.039 | 65,147 | +0.04(+0.69%) |
Mar 22, 2011 | 5.975 | 6.002 | 5.956 | 5.998 | 109,969 | +0.03(+0.54%) |
Mar 21, 2011 | 5.968 | 5.980 | 5.961 | 5.965 | 193,169 | -0.03(-0.54%) |
Mar 18, 2011 | 6.007 | 6.016 | 5.979 | 5.998 | 80,655 | -0.01(-0.15%) |
Mar 17, 2011 | 6.002 | 6.021 | 5.975 | 6.007 | 147,641 | +0.02(+0.39%) |
Mar 16, 2011 | 6.007 | 6.025 | 5.933 | 5.984 | 173,562 | -0.02(-0.41%) |
Mar 15, 2011 | 6.016 | 6.021 | 6.007 | 6.009 | 64,851 | -0.02(-0.28%) |
Mar 14, 2011 | 6.039 | 6.049 | 6.012 | 6.025 | 57,140 | -0.02(-0.41%) |
Mar 11, 2011 | 6.058 | 6.072 | 6.044 | 6.050 | 52,142 | +0.01(+0.18%) |
Mar 10, 2011 | 6.016 | 6.058 | 6.016 | 6.039 | 111,421 | +0.01(+0.15%) |
Mar 09, 2011 | 6.016 | 6.053 | 6.012 | 6.030 | 102,860 | +0.01(+0.15%) |
Mar 08, 2011 | 6.026 | 6.044 | 6.021 | 6.021 | 119,084 | +0.01(+0.15%) |
Mar 07, 2011 | 5.993 | 6.039 | 5.993 | 6.012 | 151,932 | +0.01(+0.15%) |
Mar 04, 2011 | 6.044 | 6.044 | 6.003 | 6.003 | 221,988 | -0.01(-0.15%) |
Mar 03, 2011 | 6.026 | 6.048 | 6.007 | 6.012 | 233,914 | -0.02(-0.30%) |
Mar 02, 2011 | 6.003 | 6.058 | 6.003 | 6.030 | 100,672 | +0.01(+0.15%) |