Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.547 | 6.547 | 6.466 | 6.471 | 185,452 | -0.05(-0.81%) |
May 23, 2011 | 6.533 | 6.552 | 6.504 | 6.523 | 171,261 | -0.00(-0.07%) |
May 20, 2011 | 6.547 | 6.552 | 6.514 | 6.528 | 92,995 | +0.00(+0.00%) |
May 19, 2011 | 6.538 | 6.557 | 6.509 | 6.528 | 165,963 | +0.01(+0.22%) |
May 18, 2011 | 6.538 | 6.557 | 6.495 | 6.514 | 221,648 | -0.01(-0.22%) |
May 17, 2011 | 6.500 | 6.547 | 6.495 | 6.528 | 175,633 | +0.01(+0.15%) |
May 16, 2011 | 6.485 | 6.538 | 6.476 | 6.519 | 102,480 | +0.03(+0.44%) |
May 13, 2011 | 6.519 | 6.523 | 6.480 | 6.490 | 142,115 | +0.00(+0.07%) |
May 12, 2011 | 6.466 | 6.500 | 6.423 | 6.485 | 183,498 | +0.05(+0.76%) |
May 11, 2011 | 6.431 | 6.450 | 6.403 | 6.436 | 192,877 | +0.00(+0.00%) |
May 10, 2011 | 6.441 | 6.441 | 6.389 | 6.436 | 304,748 | +0.04(+0.67%) |
May 09, 2011 | 6.370 | 6.403 | 6.370 | 6.393 | 92,125 | +0.02(+0.30%) |
May 06, 2011 | 6.379 | 6.389 | 6.360 | 6.374 | 67,529 | -0.01(-0.15%) |
May 05, 2011 | 6.313 | 6.389 | 6.308 | 6.384 | 157,700 | +0.09(+1.43%) |
May 04, 2011 | 6.313 | 6.322 | 6.284 | 6.294 | 117,371 | +0.00(+0.08%) |
May 03, 2011 | 6.294 | 6.313 | 6.270 | 6.289 | 207,547 | +0.01(+0.15%) |
May 02, 2011 | 6.267 | 6.279 | 6.265 | 6.279 | 128,733 | +0.02(+0.38%) |
Apr 29, 2011 | 6.251 | 6.284 | 6.246 | 6.256 | 109,916 | +0.01(+0.15%) |
Apr 28, 2011 | 6.251 | 6.270 | 6.227 | 6.246 | 69,086 | -0.02(-0.30%) |
Apr 27, 2011 | 6.189 | 6.265 | 6.184 | 6.265 | 115,965 | +0.06(+0.92%) |
Apr 26, 2011 | 6.175 | 6.227 | 6.151 | 6.208 | 186,898 | +0.02(+0.31%) |
Apr 25, 2011 | 6.189 | 6.213 | 6.184 | 6.189 | 97,659 | +0.04(+0.62%) |
Apr 21, 2011 | 6.175 | 6.197 | 6.151 | 6.151 | 104,274 | -0.04(-0.64%) |
Apr 20, 2011 | 6.194 | 6.203 | 6.165 | 6.191 | 120,415 | +0.04(+0.72%) |
Apr 19, 2011 | 6.137 | 6.184 | 6.137 | 6.146 | 137,489 | -0.00(-0.08%) |
Apr 18, 2011 | 6.085 | 6.170 | 6.075 | 6.151 | 192,500 | +0.01(+0.15%) |
Apr 15, 2011 | 6.075 | 6.142 | 6.075 | 6.142 | 196,475 | +0.03(+0.47%) |
Apr 14, 2011 | 6.108 | 6.132 | 6.080 | 6.113 | 150,544 | -0.01(-0.16%) |
Apr 13, 2011 | 6.156 | 6.165 | 6.061 | 6.123 | 178,532 | -0.02(-0.29%) |
Apr 12, 2011 | 6.145 | 6.145 | 6.094 | 6.141 | 146,115 | +0.02(+0.38%) |
Apr 11, 2011 | 6.169 | 6.169 | 6.112 | 6.117 | 115,393 | -0.03(-0.54%) |
Apr 08, 2011 | 6.164 | 6.164 | 6.141 | 6.150 | 132,532 | +0.00(+0.00%) |
Apr 07, 2011 | 6.155 | 6.174 | 6.136 | 6.150 | 125,182 | -0.02(-0.31%) |
Apr 06, 2011 | 6.202 | 6.211 | 6.155 | 6.169 | 120,237 | -0.03(-0.46%) |
Apr 05, 2011 | 6.159 | 6.197 | 6.150 | 6.197 | 114,847 | +0.03(+0.46%) |
Apr 04, 2011 | 6.192 | 6.192 | 6.150 | 6.169 | 159,348 | -0.03(-0.53%) |
Apr 01, 2011 | 6.225 | 6.234 | 6.183 | 6.202 | 120,156 | -0.01(-0.15%) |
Mar 31, 2011 | 6.216 | 6.216 | 6.188 | 6.211 | 70,377 | +0.02(+0.30%) |
Mar 30, 2011 | 6.230 | 6.254 | 6.183 | 6.192 | 289,327 | -0.04(-0.68%) |
Mar 29, 2011 | 6.230 | 6.235 | 6.211 | 6.235 | 193,919 | +0.03(+0.46%) |
Mar 28, 2011 | 6.211 | 6.221 | 6.178 | 6.207 | 140,854 | +0.01(+0.23%) |
Mar 25, 2011 | 6.159 | 6.192 | 6.141 | 6.192 | 111,696 | +0.03(+0.46%) |
Mar 24, 2011 | 6.174 | 6.211 | 6.159 | 6.164 | 177,622 | -0.01(-0.15%) |
Mar 23, 2011 | 6.141 | 6.201 | 6.141 | 6.174 | 118,514 | +0.02(+0.38%) |
Mar 22, 2011 | 6.145 | 6.164 | 6.117 | 6.150 | 116,279 | +0.00(+0.08%) |
Mar 21, 2011 | 6.150 | 6.174 | 6.136 | 6.145 | 144,856 | -0.01(-0.23%) |
Mar 18, 2011 | 6.183 | 6.183 | 6.145 | 6.159 | 97,689 | -0.00(-0.08%) |
Mar 17, 2011 | 6.136 | 6.178 | 6.136 | 6.164 | 110,683 | +0.01(+0.15%) |
Mar 16, 2011 | 6.164 | 6.192 | 6.136 | 6.155 | 118,355 | -0.00(-0.08%) |
Mar 15, 2011 | 6.145 | 6.174 | 6.145 | 6.159 | 270,837 | +0.00(+0.08%) |
Mar 14, 2011 | 6.150 | 6.164 | 6.126 | 6.155 | 121,989 | +0.00(+0.08%) |
Mar 11, 2011 | 6.183 | 6.183 | 6.145 | 6.150 | 112,429 | -0.02(-0.36%) |
Mar 10, 2011 | 6.149 | 6.177 | 6.125 | 6.172 | 119,145 | +0.01(+0.15%) |
Mar 09, 2011 | 6.191 | 6.201 | 6.163 | 6.163 | 183,124 | -0.05(-0.76%) |
Mar 08, 2011 | 6.182 | 6.210 | 6.177 | 6.210 | 182,606 | +0.03(+0.53%) |
Mar 07, 2011 | 6.215 | 6.215 | 6.149 | 6.177 | 204,884 | -0.03(-0.53%) |
Mar 04, 2011 | 6.186 | 6.215 | 6.144 | 6.210 | 298,805 | +0.01(+0.15%) |
Mar 03, 2011 | 6.177 | 6.205 | 6.111 | 6.201 | 407,569 | +0.05(+0.76%) |
Mar 02, 2011 | 6.140 | 6.238 | 6.140 | 6.154 | 584,604 | -0.01(-0.23%) |