Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.176 | 6.195 | 6.104 | 6.148 | 85,660 | +0.00(+0.03%) |
May 23, 2011 | 6.111 | 6.178 | 6.104 | 6.146 | 58,082 | -0.04(-0.58%) |
May 20, 2011 | 6.134 | 6.203 | 6.134 | 6.182 | 41,240 | -0.01(-0.20%) |
May 19, 2011 | 6.274 | 6.274 | 6.195 | 6.195 | 19,240 | -0.05(-0.74%) |
May 18, 2011 | 6.159 | 6.241 | 6.159 | 6.241 | 16,313 | +0.07(+1.09%) |
May 17, 2011 | 6.115 | 6.270 | 6.083 | 6.174 | 52,033 | -0.00(-0.03%) |
May 16, 2011 | 6.092 | 6.205 | 6.092 | 6.176 | 38,213 | +0.01(+0.10%) |
May 13, 2011 | 6.348 | 6.400 | 6.148 | 6.169 | 44,262 | -0.22(-3.45%) |
May 12, 2011 | 6.247 | 6.390 | 6.211 | 6.390 | 24,393 | +0.15(+2.46%) |
May 11, 2011 | 6.509 | 6.522 | 6.236 | 6.236 | 36,554 | -0.23(-3.54%) |
May 10, 2011 | 6.293 | 6.471 | 6.293 | 6.465 | 28,240 | +0.22(+3.53%) |
May 09, 2011 | 6.125 | 6.245 | 6.125 | 6.245 | 33,360 | +0.12(+1.95%) |
May 06, 2011 | 6.150 | 6.184 | 6.094 | 6.125 | 30,585 | +0.03(+0.45%) |
May 05, 2011 | 6.083 | 6.161 | 6.083 | 6.098 | 60,180 | -0.04(-0.68%) |
May 04, 2011 | 6.327 | 6.356 | 6.088 | 6.140 | 59,860 | -0.15(-2.40%) |
May 03, 2011 | 6.046 | 6.474 | 6.046 | 6.291 | 22,791 | -0.19(-2.94%) |
May 02, 2011 | 6.520 | 6.530 | 6.482 | 6.482 | 23,725 | -0.01(-0.10%) |
Apr 29, 2011 | 6.417 | 6.490 | 6.385 | 6.488 | 31,258 | +0.05(+0.78%) |
Apr 28, 2011 | 6.503 | 6.566 | 6.400 | 6.438 | 53,615 | -0.07(-1.10%) |
Apr 27, 2011 | 6.423 | 6.524 | 6.395 | 6.509 | 38,999 | +0.05(+0.81%) |
Apr 26, 2011 | 6.426 | 6.505 | 6.419 | 6.457 | 39,562 | +0.04(+0.62%) |
Apr 25, 2011 | 6.520 | 6.576 | 6.398 | 6.417 | 22,124 | -0.11(-1.64%) |
Apr 21, 2011 | 6.503 | 6.572 | 6.503 | 6.524 | 25,823 | -0.01(-0.19%) |
Apr 20, 2011 | 6.627 | 6.666 | 6.478 | 6.536 | 35,543 | -0.13(-1.98%) |
Apr 19, 2011 | 6.664 | 6.696 | 6.612 | 6.669 | 26,309 | +0.01(+0.22%) |
Apr 18, 2011 | 6.713 | 6.822 | 6.650 | 6.654 | 29,293 | -0.13(-1.92%) |
Apr 15, 2011 | 6.830 | 6.847 | 6.759 | 6.784 | 46,107 | -0.06(-0.92%) |
Apr 14, 2011 | 6.862 | 6.904 | 6.807 | 6.847 | 32,173 | -0.06(-0.82%) |
Apr 13, 2011 | 6.899 | 6.929 | 6.893 | 6.904 | 49,282 | +0.03(+0.40%) |
Apr 12, 2011 | 6.901 | 6.931 | 6.876 | 6.876 | 21,399 | -0.07(-0.97%) |
Apr 11, 2011 | 6.954 | 6.954 | 6.912 | 6.943 | 26,490 | +0.02(+0.30%) |
Apr 08, 2011 | 7.023 | 7.067 | 6.922 | 6.922 | 51,155 | -0.07(-1.02%) |
Apr 07, 2011 | 6.971 | 6.994 | 6.887 | 6.994 | 26,891 | -0.01(-0.15%) |
Apr 06, 2011 | 6.964 | 7.063 | 6.866 | 7.004 | 36,969 | +0.04(+0.60%) |
Apr 05, 2011 | 6.943 | 6.964 | 6.868 | 6.962 | 93,564 | +0.01(+0.18%) |
Apr 04, 2011 | 6.870 | 6.950 | 6.834 | 6.950 | 23,802 | +0.07(+1.07%) |
Apr 01, 2011 | 6.820 | 6.889 | 6.755 | 6.876 | 28,044 | +0.08(+1.17%) |
Mar 31, 2011 | 6.784 | 6.797 | 6.755 | 6.797 | 51,747 | -0.02(-0.31%) |
Mar 30, 2011 | 6.767 | 6.828 | 6.755 | 6.818 | 63,235 | +0.02(+0.34%) |
Mar 29, 2011 | 6.753 | 6.794 | 6.753 | 6.794 | 12,551 | +0.02(+0.28%) |
Mar 28, 2011 | 6.885 | 6.885 | 6.776 | 6.776 | 10,506 | -0.10(-1.43%) |
Mar 25, 2011 | 6.925 | 7.008 | 6.874 | 6.874 | 32,387 | -0.03(-0.40%) |
Mar 24, 2011 | 6.941 | 6.941 | 6.891 | 6.901 | 36,091 | -0.02(-0.24%) |
Mar 23, 2011 | 6.801 | 6.943 | 6.765 | 6.918 | 80,345 | +0.12(+1.79%) |
Mar 22, 2011 | 6.721 | 6.847 | 6.671 | 6.797 | 21,332 | +0.08(+1.12%) |
Mar 21, 2011 | 6.562 | 6.721 | 6.562 | 6.721 | 40,510 | +0.25(+3.89%) |
Mar 18, 2011 | 6.224 | 6.484 | 6.183 | 6.469 | 81,875 | +0.28(+4.51%) |
Mar 17, 2011 | 6.251 | 6.301 | 6.153 | 6.190 | 113,228 | +0.00(+0.03%) |
Mar 16, 2011 | 6.419 | 6.419 | 6.188 | 6.188 | 68,036 | -0.25(-3.81%) |
Mar 15, 2011 | 6.394 | 6.438 | 6.383 | 6.434 | 24,064 | -0.05(-0.74%) |
Mar 14, 2011 | 6.513 | 6.543 | 6.446 | 6.482 | 39,614 | -0.07(-1.09%) |
Mar 11, 2011 | 6.482 | 6.587 | 6.482 | 6.553 | 40,649 | +0.06(+0.94%) |
Mar 10, 2011 | 6.725 | 6.729 | 6.492 | 6.492 | 39,924 | -0.27(-3.97%) |
Mar 09, 2011 | 6.616 | 6.780 | 6.576 | 6.761 | 25,303 | +0.16(+2.45%) |
Mar 08, 2011 | 6.419 | 6.629 | 6.398 | 6.599 | 35,109 | +0.17(+2.58%) |
Mar 07, 2011 | 6.776 | 6.776 | 6.434 | 6.434 | 35,805 | -0.30(-4.45%) |
Mar 04, 2011 | 6.797 | 6.797 | 6.719 | 6.734 | 29,489 | -0.05(-0.77%) |
Mar 03, 2011 | 6.780 | 6.822 | 6.685 | 6.786 | 68,474 | +0.03(+0.40%) |
Mar 02, 2011 | 6.996 | 7.002 | 6.736 | 6.759 | 44,081 | -0.27(-3.82%) |