Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.226 | 6.258 | 6.139 | 6.139 | 119,186 | -0.08(-1.27%) |
May 23, 2011 | 6.178 | 6.269 | 6.178 | 6.218 | 196,222 | +0.03(+0.45%) |
May 20, 2011 | 6.230 | 6.269 | 6.182 | 6.190 | 121,393 | -0.01(-0.13%) |
May 19, 2011 | 6.281 | 6.297 | 6.147 | 6.198 | 280,067 | -0.08(-1.32%) |
May 18, 2011 | 6.297 | 6.305 | 6.277 | 6.281 | 179,512 | -0.01(-0.13%) |
May 17, 2011 | 6.234 | 6.313 | 6.202 | 6.289 | 172,190 | +0.04(+0.63%) |
May 16, 2011 | 6.242 | 6.281 | 6.230 | 6.250 | 194,020 | -0.01(-0.19%) |
May 13, 2011 | 6.277 | 6.325 | 6.242 | 6.262 | 219,065 | -0.05(-0.75%) |
May 12, 2011 | 6.297 | 6.313 | 6.230 | 6.309 | 107,670 | -0.00(-0.06%) |
May 11, 2011 | 6.317 | 6.317 | 6.258 | 6.313 | 174,280 | -0.00(-0.06%) |
May 10, 2011 | 6.277 | 6.321 | 6.214 | 6.317 | 174,709 | +0.06(+0.89%) |
May 09, 2011 | 6.222 | 6.289 | 6.139 | 6.262 | 436,512 | -0.03(-0.50%) |
May 06, 2011 | 6.262 | 6.416 | 6.262 | 6.293 | 165,688 | -0.02(-0.31%) |
May 05, 2011 | 6.281 | 6.396 | 6.266 | 6.313 | 134,697 | -0.05(-0.75%) |
May 04, 2011 | 6.353 | 6.396 | 6.258 | 6.361 | 206,945 | +0.00(+0.03%) |
May 03, 2011 | 6.369 | 6.431 | 6.325 | 6.359 | 182,673 | -0.05(-0.71%) |
May 02, 2011 | 6.372 | 6.416 | 6.277 | 6.404 | 205,105 | +0.05(+0.81%) |
Apr 29, 2011 | 6.436 | 6.436 | 6.341 | 6.353 | 460,759 | -0.10(-1.60%) |
Apr 28, 2011 | 6.349 | 6.456 | 6.329 | 6.456 | 381,476 | +0.08(+1.31%) |
Apr 27, 2011 | 6.317 | 6.376 | 6.285 | 6.372 | 174,553 | +0.07(+1.13%) |
Apr 26, 2011 | 6.277 | 6.305 | 6.267 | 6.301 | 170,202 | +0.02(+0.38%) |
Apr 25, 2011 | 6.289 | 6.289 | 6.246 | 6.277 | 89,337 | +0.03(+0.44%) |
Apr 21, 2011 | 6.285 | 6.293 | 6.234 | 6.250 | 103,155 | -0.01(-0.19%) |
Apr 20, 2011 | 6.301 | 6.301 | 6.238 | 6.262 | 118,416 | +0.02(+0.32%) |
Apr 19, 2011 | 6.273 | 6.273 | 6.238 | 6.242 | 149,094 | -0.01(-0.19%) |
Apr 18, 2011 | 6.242 | 6.290 | 6.238 | 6.254 | 155,523 | -0.05(-0.75%) |
Apr 15, 2011 | 6.250 | 6.313 | 6.238 | 6.301 | 243,971 | +0.04(+0.70%) |
Apr 14, 2011 | 6.273 | 6.313 | 6.238 | 6.258 | 194,661 | +0.01(+0.13%) |
Apr 13, 2011 | 6.293 | 6.293 | 6.238 | 6.250 | 142,337 | +0.01(+0.19%) |
Apr 12, 2011 | 6.254 | 6.313 | 6.238 | 6.238 | 223,961 | -0.04(-0.69%) |
Apr 11, 2011 | 6.396 | 6.396 | 6.266 | 6.281 | 196,032 | -0.11(-1.67%) |
Apr 08, 2011 | 6.365 | 6.388 | 6.297 | 6.388 | 255,068 | +0.05(+0.81%) |
Apr 07, 2011 | 6.337 | 6.372 | 6.277 | 6.337 | 271,897 | -0.03(-0.44%) |
Apr 06, 2011 | 6.369 | 6.376 | 6.258 | 6.365 | 323,536 | +0.02(+0.37%) |
Apr 05, 2011 | 6.289 | 6.384 | 6.279 | 6.341 | 454,891 | -0.08(-1.17%) |
Apr 04, 2011 | 6.313 | 6.416 | 6.238 | 6.416 | 701,821 | +0.13(+2.14%) |
Apr 01, 2011 | 6.198 | 6.337 | 6.182 | 6.281 | 3,436,123 | +0.03(+0.51%) |
Mar 31, 2011 | 6.535 | 6.535 | 6.198 | 6.250 | 387,038 | -0.47(-6.96%) |
Mar 30, 2011 | 6.392 | 6.717 | 6.341 | 6.717 | 134,162 | +0.32(+4.95%) |
Mar 29, 2011 | 6.428 | 6.444 | 6.337 | 6.400 | 51,607 | +0.04(+0.56%) |
Mar 28, 2011 | 6.499 | 6.578 | 6.365 | 6.365 | 38,618 | -0.13(-2.01%) |
Mar 25, 2011 | 6.622 | 6.622 | 6.475 | 6.495 | 30,637 | -0.12(-1.80%) |
Mar 24, 2011 | 6.634 | 6.654 | 6.483 | 6.614 | 32,069 | -0.02(-0.30%) |
Mar 23, 2011 | 6.582 | 6.646 | 6.567 | 6.634 | 26,764 | +0.06(+0.90%) |
Mar 22, 2011 | 6.642 | 6.642 | 6.574 | 6.574 | 31,286 | -0.05(-0.78%) |
Mar 21, 2011 | 6.408 | 6.646 | 6.384 | 6.626 | 70,023 | +0.23(+3.53%) |
Mar 18, 2011 | 6.412 | 6.567 | 6.341 | 6.400 | 76,987 | -0.01(-0.12%) |
Mar 17, 2011 | 6.357 | 6.448 | 6.258 | 6.408 | 66,292 | +0.13(+2.15%) |
Mar 16, 2011 | 6.266 | 6.547 | 6.139 | 6.273 | 53,664 | -0.11(-1.80%) |
Mar 15, 2011 | 6.325 | 6.475 | 6.325 | 6.388 | 83,289 | -0.09(-1.35%) |
Mar 14, 2011 | 6.420 | 6.503 | 6.353 | 6.475 | 16,780 | +0.00(+0.00%) |
Mar 11, 2011 | 6.471 | 6.535 | 6.369 | 6.475 | 70,028 | +0.01(+0.18%) |
Mar 10, 2011 | 6.614 | 6.717 | 6.416 | 6.464 | 172,611 | -0.21(-3.09%) |
Mar 09, 2011 | 6.733 | 6.749 | 6.547 | 6.669 | 49,455 | -0.04(-0.59%) |
Mar 08, 2011 | 6.626 | 6.784 | 6.626 | 6.709 | 50,511 | +0.11(+1.68%) |
Mar 07, 2011 | 6.852 | 6.852 | 6.590 | 6.598 | 65,867 | -0.22(-3.25%) |
Mar 04, 2011 | 6.772 | 6.844 | 6.772 | 6.820 | 60,444 | +0.02(+0.29%) |
Mar 03, 2011 | 6.772 | 6.826 | 6.766 | 6.800 | 37,654 | +0.06(+0.82%) |
Mar 02, 2011 | 6.852 | 6.852 | 6.701 | 6.745 | 64,034 | -0.06(-0.87%) |