Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.098 | 6.098 | 5.977 | 5.977 | 370,196 | -0.08(-1.24%) |
May 23, 2011 | 5.983 | 6.080 | 5.929 | 6.053 | 718,594 | -0.01(-0.15%) |
May 20, 2011 | 6.158 | 6.170 | 6.056 | 6.062 | 836,196 | -0.13(-2.14%) |
May 19, 2011 | 6.308 | 6.326 | 6.176 | 6.194 | 650,105 | -0.09(-1.44%) |
May 18, 2011 | 6.284 | 6.344 | 6.248 | 6.284 | 979,659 | -0.01(-0.19%) |
May 17, 2011 | 6.200 | 6.296 | 6.140 | 6.296 | 613,205 | +0.04(+0.67%) |
May 16, 2011 | 6.278 | 6.332 | 6.254 | 6.254 | 270,528 | -0.05(-0.86%) |
May 13, 2011 | 6.368 | 6.374 | 6.284 | 6.308 | 247,572 | -0.06(-0.94%) |
May 12, 2011 | 6.290 | 6.410 | 6.290 | 6.368 | 171,618 | +0.05(+0.86%) |
May 11, 2011 | 6.338 | 6.386 | 6.314 | 6.314 | 248,092 | -0.04(-0.57%) |
May 10, 2011 | 6.284 | 6.374 | 6.272 | 6.350 | 426,564 | +0.09(+1.44%) |
May 09, 2011 | 6.266 | 6.326 | 6.248 | 6.260 | 325,491 | +0.01(+0.10%) |
May 06, 2011 | 6.242 | 6.260 | 6.134 | 6.254 | 1,095,640 | +0.03(+0.48%) |
May 05, 2011 | 6.230 | 6.344 | 6.218 | 6.224 | 1,011,931 | -0.08(-1.33%) |
May 04, 2011 | 6.483 | 6.483 | 6.224 | 6.308 | 1,530,517 | -0.19(-2.87%) |
May 03, 2011 | 6.477 | 6.591 | 6.477 | 6.495 | 508,346 | -0.06(-0.92%) |
May 02, 2011 | 6.588 | 6.657 | 6.549 | 6.555 | 676,491 | +0.01(+0.18%) |
Apr 29, 2011 | 6.537 | 6.543 | 6.465 | 6.543 | 223,554 | +0.02(+0.37%) |
Apr 28, 2011 | 6.495 | 6.543 | 6.453 | 6.519 | 419,167 | +0.00(+0.00%) |
Apr 27, 2011 | 6.471 | 6.585 | 6.428 | 6.519 | 605,330 | +0.05(+0.74%) |
Apr 26, 2011 | 6.465 | 6.495 | 6.459 | 6.471 | 420,058 | +0.01(+0.09%) |
Apr 25, 2011 | 6.441 | 6.465 | 6.374 | 6.465 | 178,805 | +0.00(+0.00%) |
Apr 21, 2011 | 6.441 | 6.465 | 6.392 | 6.465 | 420,394 | +0.05(+0.84%) |
Apr 20, 2011 | 6.356 | 6.435 | 6.302 | 6.410 | 538,800 | +0.10(+1.52%) |
Apr 19, 2011 | 6.374 | 6.380 | 6.284 | 6.314 | 371,157 | -0.05(-0.85%) |
Apr 18, 2011 | 6.398 | 6.422 | 6.332 | 6.368 | 312,490 | -0.09(-1.40%) |
Apr 15, 2011 | 6.386 | 6.459 | 6.374 | 6.459 | 153,235 | +0.07(+1.13%) |
Apr 14, 2011 | 6.302 | 6.386 | 6.284 | 6.386 | 299,336 | +0.04(+0.66%) |
Apr 13, 2011 | 6.392 | 6.416 | 6.338 | 6.344 | 222,530 | +0.00(+0.00%) |
Apr 12, 2011 | 6.356 | 6.380 | 6.302 | 6.344 | 182,100 | -0.04(-0.66%) |
Apr 11, 2011 | 6.362 | 6.435 | 6.338 | 6.386 | 198,496 | +0.01(+0.19%) |
Apr 08, 2011 | 6.435 | 6.477 | 6.368 | 6.374 | 196,422 | -0.04(-0.56%) |
Apr 07, 2011 | 6.483 | 6.495 | 6.386 | 6.410 | 417,760 | -0.08(-1.30%) |
Apr 06, 2011 | 6.350 | 6.495 | 6.224 | 6.495 | 347,996 | +0.15(+2.37%) |
Apr 05, 2011 | 6.326 | 6.380 | 6.302 | 6.344 | 254,243 | +0.00(+0.00%) |
Apr 04, 2011 | 6.392 | 6.422 | 6.326 | 6.344 | 279,752 | -0.02(-0.38%) |
Apr 01, 2011 | 6.404 | 6.428 | 6.314 | 6.368 | 675,942 | -0.02(-0.28%) |
Mar 31, 2011 | 6.416 | 6.416 | 6.356 | 6.386 | 431,453 | -0.05(-0.75%) |
Mar 30, 2011 | 6.416 | 6.447 | 6.392 | 6.435 | 186,799 | +0.05(+0.75%) |
Mar 29, 2011 | 6.374 | 6.407 | 6.320 | 6.386 | 270,668 | +0.00(+0.00%) |
Mar 28, 2011 | 6.332 | 6.398 | 6.326 | 6.386 | 377,367 | +0.03(+0.47%) |
Mar 25, 2011 | 6.362 | 6.447 | 6.320 | 6.356 | 310,732 | -0.04(-0.56%) |
Mar 24, 2011 | 6.362 | 6.410 | 6.248 | 6.392 | 413,044 | +0.05(+0.76%) |
Mar 23, 2011 | 6.380 | 6.386 | 6.296 | 6.344 | 354,811 | -0.04(-0.66%) |
Mar 22, 2011 | 6.416 | 6.483 | 6.377 | 6.386 | 466,369 | -0.04(-0.56%) |
Mar 21, 2011 | 6.386 | 6.465 | 6.374 | 6.422 | 571,716 | +0.02(+0.38%) |
Mar 18, 2011 | 6.380 | 6.404 | 6.308 | 6.398 | 642,772 | +0.09(+1.43%) |
Mar 17, 2011 | 6.320 | 6.332 | 6.236 | 6.308 | 450,446 | +0.05(+0.87%) |
Mar 16, 2011 | 6.266 | 6.308 | 6.230 | 6.254 | 451,740 | -0.04(-0.62%) |
Mar 15, 2011 | 6.188 | 6.320 | 6.128 | 6.293 | 482,866 | -0.06(-0.99%) |
Mar 14, 2011 | 6.362 | 6.404 | 6.260 | 6.356 | 344,310 | -0.05(-0.75%) |
Mar 11, 2011 | 6.272 | 6.435 | 6.242 | 6.404 | 648,209 | +0.04(+0.69%) |
Mar 10, 2011 | 6.453 | 6.477 | 6.350 | 6.361 | 460,996 | -0.16(-2.42%) |
Mar 09, 2011 | 6.483 | 6.525 | 6.471 | 6.519 | 338,280 | +0.03(+0.46%) |
Mar 08, 2011 | 6.428 | 6.507 | 6.422 | 6.489 | 994,469 | +0.05(+0.75%) |
Mar 07, 2011 | 6.495 | 6.513 | 6.422 | 6.441 | 633,854 | -0.03(-0.46%) |
Mar 04, 2011 | 6.477 | 6.477 | 6.392 | 6.471 | 532,985 | -0.01(-0.19%) |
Mar 03, 2011 | 6.549 | 6.549 | 6.477 | 6.483 | 583,223 | -0.01(-0.09%) |
Mar 02, 2011 | 6.344 | 6.579 | 6.344 | 6.489 | 1,169,822 | +0.16(+2.47%) |