Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.100 | 6.100 | 5.980 | 5.980 | 370,030 | -0.08(-1.24%) |
May 23, 2011 | 5.986 | 6.082 | 5.932 | 6.055 | 718,272 | -0.01(-0.15%) |
May 20, 2011 | 6.161 | 6.173 | 6.058 | 6.064 | 835,821 | -0.13(-2.14%) |
May 19, 2011 | 6.311 | 6.329 | 6.179 | 6.197 | 649,814 | -0.09(-1.44%) |
May 18, 2011 | 6.287 | 6.347 | 6.251 | 6.287 | 979,220 | -0.01(-0.19%) |
May 17, 2011 | 6.203 | 6.299 | 6.143 | 6.299 | 612,930 | +0.04(+0.67%) |
May 16, 2011 | 6.281 | 6.335 | 6.257 | 6.257 | 270,407 | -0.05(-0.86%) |
May 13, 2011 | 6.371 | 6.377 | 6.287 | 6.311 | 247,461 | -0.06(-0.94%) |
May 12, 2011 | 6.293 | 6.413 | 6.293 | 6.371 | 171,541 | +0.05(+0.86%) |
May 11, 2011 | 6.341 | 6.389 | 6.317 | 6.317 | 247,981 | -0.04(-0.57%) |
May 10, 2011 | 6.287 | 6.377 | 6.275 | 6.353 | 426,373 | +0.09(+1.44%) |
May 09, 2011 | 6.269 | 6.329 | 6.251 | 6.263 | 325,345 | +0.01(+0.10%) |
May 06, 2011 | 6.245 | 6.263 | 6.137 | 6.257 | 1,095,149 | +0.03(+0.48%) |
May 05, 2011 | 6.233 | 6.347 | 6.221 | 6.227 | 1,011,477 | -0.08(-1.33%) |
May 04, 2011 | 6.486 | 6.486 | 6.227 | 6.311 | 1,529,831 | -0.19(-2.87%) |
May 03, 2011 | 6.480 | 6.594 | 6.480 | 6.498 | 508,118 | -0.06(-0.92%) |
May 02, 2011 | 6.591 | 6.660 | 6.552 | 6.558 | 676,187 | +0.01(+0.18%) |
Apr 29, 2011 | 6.540 | 6.546 | 6.467 | 6.546 | 223,454 | +0.02(+0.37%) |
Apr 28, 2011 | 6.498 | 6.546 | 6.455 | 6.522 | 418,979 | +0.00(+0.00%) |
Apr 27, 2011 | 6.473 | 6.588 | 6.431 | 6.522 | 605,058 | +0.05(+0.74%) |
Apr 26, 2011 | 6.467 | 6.498 | 6.461 | 6.473 | 419,870 | +0.01(+0.09%) |
Apr 25, 2011 | 6.443 | 6.467 | 6.377 | 6.467 | 178,725 | +0.00(+0.00%) |
Apr 21, 2011 | 6.443 | 6.467 | 6.395 | 6.467 | 420,206 | +0.05(+0.84%) |
Apr 20, 2011 | 6.359 | 6.437 | 6.305 | 6.413 | 538,559 | +0.10(+1.52%) |
Apr 19, 2011 | 6.377 | 6.383 | 6.287 | 6.317 | 370,991 | -0.05(-0.85%) |
Apr 18, 2011 | 6.401 | 6.425 | 6.335 | 6.371 | 312,350 | -0.09(-1.40%) |
Apr 15, 2011 | 6.389 | 6.461 | 6.377 | 6.461 | 153,166 | +0.07(+1.13%) |
Apr 14, 2011 | 6.305 | 6.389 | 6.287 | 6.389 | 299,202 | +0.04(+0.66%) |
Apr 13, 2011 | 6.395 | 6.419 | 6.341 | 6.347 | 222,430 | +0.00(+0.00%) |
Apr 12, 2011 | 6.359 | 6.383 | 6.305 | 6.347 | 182,018 | -0.04(-0.66%) |
Apr 11, 2011 | 6.365 | 6.437 | 6.341 | 6.389 | 198,407 | +0.01(+0.19%) |
Apr 08, 2011 | 6.437 | 6.480 | 6.371 | 6.377 | 196,334 | -0.04(-0.56%) |
Apr 07, 2011 | 6.486 | 6.498 | 6.389 | 6.413 | 417,573 | -0.08(-1.30%) |
Apr 06, 2011 | 6.353 | 6.498 | 6.227 | 6.498 | 347,840 | +0.15(+2.37%) |
Apr 05, 2011 | 6.329 | 6.383 | 6.305 | 6.347 | 254,129 | +0.00(+0.00%) |
Apr 04, 2011 | 6.395 | 6.425 | 6.329 | 6.347 | 279,627 | -0.02(-0.38%) |
Apr 01, 2011 | 6.407 | 6.431 | 6.317 | 6.371 | 675,639 | -0.02(-0.28%) |
Mar 31, 2011 | 6.419 | 6.419 | 6.359 | 6.389 | 431,259 | -0.05(-0.75%) |
Mar 30, 2011 | 6.419 | 6.449 | 6.395 | 6.437 | 186,715 | +0.05(+0.75%) |
Mar 29, 2011 | 6.377 | 6.410 | 6.323 | 6.389 | 270,546 | +0.00(+0.00%) |
Mar 28, 2011 | 6.335 | 6.401 | 6.329 | 6.389 | 377,197 | +0.03(+0.47%) |
Mar 25, 2011 | 6.365 | 6.449 | 6.323 | 6.359 | 310,593 | -0.04(-0.56%) |
Mar 24, 2011 | 6.365 | 6.413 | 6.251 | 6.395 | 412,859 | +0.05(+0.76%) |
Mar 23, 2011 | 6.383 | 6.389 | 6.299 | 6.347 | 354,652 | -0.04(-0.66%) |
Mar 22, 2011 | 6.419 | 6.486 | 6.380 | 6.389 | 466,160 | -0.04(-0.56%) |
Mar 21, 2011 | 6.389 | 6.467 | 6.377 | 6.425 | 571,459 | +0.02(+0.38%) |
Mar 18, 2011 | 6.383 | 6.407 | 6.311 | 6.401 | 642,484 | +0.09(+1.43%) |
Mar 17, 2011 | 6.323 | 6.335 | 6.239 | 6.311 | 450,245 | +0.05(+0.87%) |
Mar 16, 2011 | 6.269 | 6.311 | 6.233 | 6.257 | 451,538 | -0.04(-0.62%) |
Mar 15, 2011 | 6.191 | 6.323 | 6.131 | 6.296 | 482,650 | -0.06(-0.99%) |
Mar 14, 2011 | 6.365 | 6.407 | 6.263 | 6.359 | 344,155 | -0.05(-0.75%) |
Mar 11, 2011 | 6.275 | 6.437 | 6.245 | 6.407 | 647,919 | +0.04(+0.69%) |
Mar 10, 2011 | 6.455 | 6.480 | 6.353 | 6.364 | 460,789 | -0.16(-2.42%) |
Mar 09, 2011 | 6.486 | 6.528 | 6.473 | 6.522 | 338,128 | +0.03(+0.46%) |
Mar 08, 2011 | 6.431 | 6.510 | 6.425 | 6.492 | 994,023 | +0.05(+0.75%) |
Mar 07, 2011 | 6.498 | 6.516 | 6.425 | 6.443 | 633,569 | -0.03(-0.46%) |
Mar 04, 2011 | 6.480 | 6.480 | 6.395 | 6.473 | 532,746 | -0.01(-0.19%) |
Mar 03, 2011 | 6.552 | 6.552 | 6.480 | 6.486 | 582,962 | -0.01(-0.09%) |
Mar 02, 2011 | 6.347 | 6.582 | 6.347 | 6.492 | 1,169,298 | +0.16(+2.47%) |