Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.160 | 6.173 | 6.135 | 6.149 | 116,734 | -0.01(-0.09%) |
May 23, 2011 | 6.173 | 6.219 | 6.149 | 6.155 | 100,351 | -0.02(-0.26%) |
May 20, 2011 | 6.122 | 6.219 | 6.117 | 6.171 | 114,611 | +0.05(+0.88%) |
May 19, 2011 | 6.103 | 6.117 | 6.077 | 6.117 | 59,261 | +0.03(+0.46%) |
May 18, 2011 | 6.089 | 6.112 | 6.089 | 6.089 | 65,303 | +0.00(+0.00%) |
May 17, 2011 | 6.047 | 6.089 | 6.038 | 6.089 | 58,359 | +0.04(+0.61%) |
May 16, 2011 | 6.089 | 6.103 | 6.047 | 6.052 | 100,459 | -0.02(-0.38%) |
May 13, 2011 | 6.108 | 6.108 | 6.052 | 6.075 | 68,748 | -0.02(-0.30%) |
May 12, 2011 | 6.094 | 6.103 | 6.075 | 6.094 | 46,903 | +0.02(+0.38%) |
May 11, 2011 | 6.112 | 6.112 | 6.071 | 6.071 | 33,422 | -0.04(-0.61%) |
May 10, 2011 | 6.080 | 6.126 | 6.047 | 6.108 | 144,302 | +0.04(+0.70%) |
May 09, 2011 | 6.088 | 6.093 | 6.052 | 6.065 | 43,502 | +0.01(+0.15%) |
May 06, 2011 | 5.969 | 6.079 | 5.969 | 6.056 | 116,979 | +0.09(+1.54%) |
May 05, 2011 | 5.969 | 6.015 | 5.941 | 5.964 | 168,242 | +0.00(+0.00%) |
May 04, 2011 | 5.964 | 5.978 | 5.950 | 5.964 | 126,116 | -0.00(-0.08%) |
May 03, 2011 | 5.973 | 5.981 | 5.955 | 5.969 | 54,739 | -0.00(-0.08%) |
May 02, 2011 | 5.959 | 5.973 | 5.955 | 5.973 | 76,264 | +0.02(+0.39%) |
Apr 29, 2011 | 5.932 | 5.973 | 5.900 | 5.950 | 134,771 | +0.02(+0.39%) |
Apr 28, 2011 | 5.900 | 5.927 | 5.890 | 5.927 | 54,713 | +0.01(+0.16%) |
Apr 27, 2011 | 5.909 | 5.918 | 5.904 | 5.918 | 32,887 | +0.01(+0.23%) |
Apr 26, 2011 | 5.867 | 5.909 | 5.867 | 5.904 | 97,688 | +0.01(+0.16%) |
Apr 25, 2011 | 5.867 | 5.900 | 5.867 | 5.895 | 70,208 | +0.03(+0.47%) |
Apr 21, 2011 | 5.835 | 5.872 | 5.835 | 5.867 | 82,513 | +0.04(+0.62%) |
Apr 20, 2011 | 5.840 | 5.867 | 5.826 | 5.831 | 120,909 | -0.01(-0.14%) |
Apr 19, 2011 | 5.904 | 5.923 | 5.817 | 5.840 | 226,619 | -0.08(-1.40%) |
Apr 18, 2011 | 5.886 | 5.932 | 5.872 | 5.923 | 92,141 | +0.01(+0.16%) |
Apr 15, 2011 | 5.959 | 5.982 | 5.877 | 5.913 | 74,874 | -0.02(-0.26%) |
Apr 14, 2011 | 5.895 | 5.932 | 5.876 | 5.929 | 98,216 | +0.02(+0.34%) |
Apr 13, 2011 | 5.918 | 5.923 | 5.840 | 5.909 | 115,600 | +0.05(+0.79%) |
Apr 12, 2011 | 5.886 | 5.923 | 5.835 | 5.863 | 133,034 | -0.03(-0.43%) |
Apr 11, 2011 | 6.015 | 6.015 | 5.858 | 5.888 | 399,428 | -0.17(-2.85%) |
Apr 08, 2011 | 6.102 | 6.102 | 6.056 | 6.061 | 70,623 | -0.03(-0.53%) |
Apr 07, 2011 | 6.144 | 6.162 | 6.093 | 6.093 | 86,274 | -0.07(-1.18%) |
Apr 06, 2011 | 6.116 | 6.175 | 6.102 | 6.166 | 91,898 | +0.08(+1.28%) |
Apr 05, 2011 | 6.139 | 6.157 | 6.065 | 6.088 | 62,023 | -0.04(-0.61%) |
Apr 04, 2011 | 6.129 | 6.139 | 6.097 | 6.126 | 45,009 | -0.00(-0.06%) |
Apr 01, 2011 | 6.116 | 6.134 | 6.052 | 6.129 | 62,309 | +0.05(+0.75%) |
Mar 31, 2011 | 6.097 | 6.097 | 6.065 | 6.084 | 23,166 | +0.00(+0.00%) |
Mar 30, 2011 | 6.084 | 6.088 | 6.055 | 6.084 | 81,834 | -0.01(-0.09%) |
Mar 29, 2011 | 6.134 | 6.180 | 6.056 | 6.089 | 168,121 | -0.02(-0.36%) |
Mar 28, 2011 | 6.043 | 6.125 | 6.043 | 6.111 | 80,584 | +0.07(+1.14%) |
Mar 25, 2011 | 6.038 | 6.061 | 5.997 | 6.043 | 72,467 | +0.00(+0.08%) |
Mar 24, 2011 | 6.075 | 6.093 | 6.006 | 6.038 | 99,830 | -0.00(-0.08%) |
Mar 23, 2011 | 6.015 | 6.075 | 6.015 | 6.043 | 80,670 | +0.02(+0.30%) |
Mar 22, 2011 | 6.033 | 6.070 | 6.006 | 6.024 | 78,649 | -0.04(-0.60%) |
Mar 21, 2011 | 6.056 | 6.075 | 5.997 | 6.061 | 201,002 | +0.06(+1.07%) |
Mar 18, 2011 | 6.010 | 6.038 | 5.997 | 5.997 | 95,074 | -0.02(-0.38%) |
Mar 17, 2011 | 5.997 | 6.024 | 5.974 | 6.020 | 49,374 | +0.04(+0.66%) |
Mar 16, 2011 | 6.001 | 6.029 | 5.965 | 5.980 | 82,048 | -0.03(-0.51%) |
Mar 15, 2011 | 5.952 | 6.020 | 5.951 | 6.010 | 166,589 | +0.02(+0.31%) |
Mar 14, 2011 | 6.097 | 6.120 | 5.946 | 5.992 | 88,643 | -0.09(-1.43%) |
Mar 11, 2011 | 6.079 | 6.111 | 6.020 | 6.079 | 61,479 | +0.00(+0.00%) |
Mar 10, 2011 | 6.198 | 6.198 | 6.075 | 6.079 | 111,753 | -0.12(-1.92%) |
Mar 09, 2011 | 6.212 | 6.212 | 6.162 | 6.198 | 103,393 | +0.02(+0.31%) |
Mar 08, 2011 | 6.138 | 6.193 | 6.097 | 6.179 | 62,934 | +0.03(+0.51%) |
Mar 07, 2011 | 6.111 | 6.147 | 6.083 | 6.147 | 148,444 | +0.04(+0.67%) |
Mar 04, 2011 | 6.029 | 6.106 | 6.029 | 6.106 | 103,413 | +0.08(+1.36%) |
Mar 03, 2011 | 6.075 | 6.102 | 6.006 | 6.025 | 126,546 | -0.04(-0.60%) |
Mar 02, 2011 | 6.084 | 6.106 | 6.025 | 6.061 | 138,082 | +0.05(+0.91%) |