Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.968 | 5.997 | 5.839 | 5.867 | 50,608 | -0.07(-1.21%) |
May 23, 2011 | 6.004 | 6.047 | 5.918 | 5.939 | 39,474 | -0.14(-2.36%) |
May 20, 2011 | 6.112 | 6.184 | 6.047 | 6.083 | 46,483 | -0.04(-0.59%) |
May 19, 2011 | 6.263 | 6.263 | 6.119 | 6.119 | 25,537 | -0.09(-1.50%) |
May 18, 2011 | 6.263 | 6.277 | 6.148 | 6.213 | 24,765 | -0.05(-0.80%) |
May 17, 2011 | 6.033 | 6.335 | 6.033 | 6.263 | 28,416 | +0.19(+3.08%) |
May 16, 2011 | 6.141 | 6.198 | 6.076 | 6.076 | 53,001 | -0.07(-1.17%) |
May 13, 2011 | 6.436 | 6.436 | 6.126 | 6.148 | 24,829 | -0.27(-4.26%) |
May 12, 2011 | 6.169 | 6.450 | 6.126 | 6.421 | 11,826 | +0.21(+3.36%) |
May 11, 2011 | 6.414 | 6.414 | 6.213 | 6.213 | 18,507 | -0.24(-3.79%) |
May 10, 2011 | 6.335 | 6.471 | 6.299 | 6.457 | 21,196 | +0.17(+2.75%) |
May 09, 2011 | 6.155 | 6.320 | 6.155 | 6.285 | 30,408 | +0.15(+2.46%) |
May 06, 2011 | 6.226 | 6.255 | 6.084 | 6.133 | 27,539 | -0.05(-0.81%) |
May 05, 2011 | 6.233 | 6.362 | 6.099 | 6.183 | 15,935 | -0.06(-1.03%) |
May 04, 2011 | 6.426 | 6.447 | 6.219 | 6.248 | 28,540 | -0.18(-2.77%) |
May 03, 2011 | 6.526 | 6.561 | 6.426 | 6.426 | 18,579 | -0.14(-2.07%) |
May 02, 2011 | 6.597 | 6.597 | 6.547 | 6.561 | 67,072 | +0.04(+0.66%) |
Apr 29, 2011 | 6.569 | 6.569 | 6.447 | 6.519 | 40,248 | -0.05(-0.76%) |
Apr 28, 2011 | 6.576 | 6.597 | 6.547 | 6.569 | 15,447 | -0.04(-0.65%) |
Apr 27, 2011 | 6.604 | 6.668 | 6.597 | 6.611 | 28,683 | -0.01(-0.11%) |
Apr 26, 2011 | 6.540 | 6.618 | 6.540 | 6.618 | 16,250 | +0.09(+1.31%) |
Apr 25, 2011 | 6.561 | 6.561 | 6.483 | 6.533 | 25,558 | -0.01(-0.11%) |
Apr 21, 2011 | 6.583 | 6.583 | 6.497 | 6.540 | 25,091 | +0.00(+0.00%) |
Apr 20, 2011 | 6.526 | 6.554 | 6.511 | 6.540 | 63,940 | +0.06(+0.99%) |
Apr 19, 2011 | 6.569 | 6.569 | 6.440 | 6.476 | 39,414 | -0.06(-0.98%) |
Apr 18, 2011 | 6.526 | 6.554 | 6.519 | 6.540 | 29,444 | -0.07(-1.08%) |
Apr 15, 2011 | 6.490 | 6.611 | 6.490 | 6.611 | 47,024 | +0.09(+1.31%) |
Apr 14, 2011 | 6.347 | 6.526 | 6.347 | 6.526 | 17,511 | +0.12(+1.89%) |
Apr 13, 2011 | 6.454 | 6.476 | 6.405 | 6.405 | 30,036 | -0.01(-0.22%) |
Apr 12, 2011 | 6.426 | 6.440 | 6.397 | 6.419 | 23,491 | +0.04(+0.56%) |
Apr 11, 2011 | 6.690 | 6.690 | 6.369 | 6.383 | 28,996 | -0.30(-4.48%) |
Apr 08, 2011 | 6.718 | 6.718 | 6.576 | 6.683 | 33,384 | +0.01(+0.21%) |
Apr 07, 2011 | 6.804 | 6.804 | 6.668 | 6.668 | 19,140 | -0.14(-2.09%) |
Apr 06, 2011 | 6.704 | 6.811 | 6.676 | 6.811 | 20,436 | +0.11(+1.70%) |
Apr 05, 2011 | 6.633 | 6.740 | 6.633 | 6.697 | 22,265 | +0.02(+0.32%) |
Apr 04, 2011 | 6.704 | 6.733 | 6.633 | 6.676 | 24,137 | -0.03(-0.43%) |
Apr 01, 2011 | 6.618 | 6.704 | 6.597 | 6.704 | 32,888 | +0.15(+2.29%) |
Mar 31, 2011 | 6.604 | 6.611 | 6.526 | 6.554 | 57,986 | -0.09(-1.29%) |
Mar 30, 2011 | 6.533 | 6.647 | 6.419 | 6.640 | 38,905 | +0.10(+1.53%) |
Mar 29, 2011 | 6.383 | 6.540 | 6.347 | 6.540 | 22,502 | +0.14(+2.12%) |
Mar 28, 2011 | 6.340 | 6.454 | 6.340 | 6.405 | 27,020 | -0.04(-0.55%) |
Mar 25, 2011 | 6.397 | 6.469 | 6.355 | 6.440 | 31,250 | +0.06(+1.01%) |
Mar 24, 2011 | 6.490 | 6.490 | 6.219 | 6.376 | 39,526 | -0.10(-1.54%) |
Mar 23, 2011 | 6.426 | 6.511 | 6.347 | 6.476 | 35,861 | +0.02(+0.33%) |
Mar 22, 2011 | 6.483 | 6.483 | 6.390 | 6.454 | 18,610 | -0.03(-0.44%) |
Mar 21, 2011 | 6.447 | 6.526 | 6.440 | 6.483 | 42,139 | -0.01(-0.11%) |
Mar 18, 2011 | 6.226 | 6.490 | 6.219 | 6.490 | 97,839 | +0.29(+4.60%) |
Mar 17, 2011 | 6.169 | 6.233 | 6.098 | 6.205 | 30,933 | +0.09(+1.52%) |
Mar 16, 2011 | 6.155 | 6.155 | 6.091 | 6.112 | 52,170 | -0.05(-0.81%) |
Mar 15, 2011 | 6.005 | 6.191 | 6.005 | 6.162 | 28,798 | +0.02(+0.35%) |
Mar 14, 2011 | 6.133 | 6.169 | 6.098 | 6.141 | 32,082 | -0.04(-0.58%) |
Mar 11, 2011 | 6.034 | 6.176 | 6.034 | 6.176 | 50,168 | +0.17(+2.85%) |
Mar 10, 2011 | 6.198 | 6.240 | 6.005 | 6.005 | 59,665 | -0.27(-4.32%) |
Mar 09, 2011 | 6.198 | 6.298 | 6.162 | 6.276 | 82,922 | +0.09(+1.50%) |
Mar 08, 2011 | 6.155 | 6.240 | 6.148 | 6.183 | 27,483 | +0.05(+0.81%) |
Mar 07, 2011 | 6.255 | 6.255 | 6.119 | 6.133 | 29,052 | -0.09(-1.49%) |
Mar 04, 2011 | 6.240 | 6.276 | 6.176 | 6.226 | 34,125 | +0.03(+0.46%) |
Mar 03, 2011 | 6.162 | 6.198 | 6.141 | 6.198 | 27,343 | +0.10(+1.64%) |
Mar 02, 2011 | 6.126 | 6.133 | 6.069 | 6.098 | 24,788 | -0.04(-0.70%) |