Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.409 | 6.421 | 6.359 | 6.371 | 1,911,351 | -0.02(-0.30%) |
May 23, 2011 | 6.428 | 6.428 | 6.342 | 6.390 | 763,414 | -0.10(-1.51%) |
May 20, 2011 | 6.503 | 6.577 | 6.488 | 6.488 | 1,331,101 | -0.02(-0.33%) |
May 19, 2011 | 6.541 | 6.599 | 6.476 | 6.510 | 1,932,620 | -0.06(-0.84%) |
May 18, 2011 | 6.594 | 6.611 | 6.519 | 6.565 | 1,006,317 | -0.01(-0.22%) |
May 17, 2011 | 6.481 | 6.587 | 6.469 | 6.579 | 1,847,358 | +0.06(+0.96%) |
May 16, 2011 | 6.529 | 6.601 | 6.507 | 6.517 | 1,644,021 | -0.00(-0.04%) |
May 13, 2011 | 6.658 | 6.663 | 6.495 | 6.519 | 1,265,549 | -0.13(-1.98%) |
May 12, 2011 | 6.613 | 6.666 | 6.567 | 6.651 | 1,258,214 | +0.08(+1.28%) |
May 11, 2011 | 6.596 | 6.611 | 6.491 | 6.567 | 1,453,412 | -0.12(-1.79%) |
May 10, 2011 | 6.654 | 6.716 | 6.587 | 6.687 | 1,019,455 | +0.08(+1.20%) |
May 09, 2011 | 6.606 | 6.651 | 6.543 | 6.608 | 1,801,277 | +0.02(+0.25%) |
May 06, 2011 | 6.644 | 6.718 | 6.534 | 6.591 | 1,622,701 | +0.05(+0.81%) |
May 05, 2011 | 6.527 | 6.567 | 6.492 | 6.539 | 1,560,699 | -0.00(-0.07%) |
May 04, 2011 | 6.548 | 6.584 | 6.512 | 6.543 | 1,724,109 | +0.00(+0.00%) |
May 03, 2011 | 6.546 | 6.618 | 6.505 | 6.543 | 1,866,759 | -0.07(-1.05%) |
May 02, 2011 | 6.625 | 6.625 | 6.587 | 6.613 | 2,040,028 | +0.00(+0.00%) |
Apr 29, 2011 | 6.575 | 6.618 | 6.553 | 6.613 | 1,606,759 | +0.06(+0.95%) |
Apr 28, 2011 | 6.459 | 6.553 | 6.414 | 6.551 | 2,679,155 | +0.03(+0.47%) |
Apr 27, 2011 | 6.629 | 6.643 | 6.492 | 6.520 | 2,476,043 | -0.11(-1.64%) |
Apr 26, 2011 | 6.650 | 6.666 | 6.596 | 6.629 | 1,454,883 | +0.01(+0.21%) |
Apr 25, 2011 | 6.603 | 6.652 | 6.567 | 6.614 | 1,339,003 | -0.11(-1.68%) |
Apr 21, 2011 | 6.647 | 6.728 | 6.638 | 6.728 | 612,217 | +0.10(+1.57%) |
Apr 20, 2011 | 6.739 | 6.756 | 6.572 | 6.624 | 2,553,048 | -0.06(-0.92%) |
Apr 19, 2011 | 6.676 | 6.704 | 6.655 | 6.685 | 1,279,964 | +0.04(+0.57%) |
Apr 18, 2011 | 6.610 | 6.686 | 6.501 | 6.647 | 2,315,820 | +0.04(+0.57%) |
Apr 15, 2011 | 6.591 | 6.652 | 6.581 | 6.610 | 3,064,682 | +0.02(+0.25%) |
Apr 14, 2011 | 6.558 | 6.643 | 6.548 | 6.593 | 1,450,093 | +0.01(+0.11%) |
Apr 13, 2011 | 6.673 | 6.690 | 6.532 | 6.586 | 1,445,724 | +0.00(+0.00%) |
Apr 12, 2011 | 6.671 | 6.706 | 6.567 | 6.586 | 1,512,890 | -0.12(-1.83%) |
Apr 11, 2011 | 6.820 | 6.820 | 6.664 | 6.709 | 1,406,920 | -0.10(-1.49%) |
Apr 08, 2011 | 6.871 | 6.871 | 6.768 | 6.810 | 1,550,060 | -0.00(-0.03%) |
Apr 07, 2011 | 6.857 | 6.876 | 6.789 | 6.813 | 1,724,975 | -0.04(-0.52%) |
Apr 06, 2011 | 6.945 | 6.966 | 6.827 | 6.848 | 1,317,817 | -0.08(-1.22%) |
Apr 05, 2011 | 6.879 | 6.963 | 6.827 | 6.933 | 1,807,053 | +0.05(+0.79%) |
Apr 04, 2011 | 6.801 | 6.909 | 6.779 | 6.879 | 2,425,799 | +0.08(+1.21%) |
Apr 01, 2011 | 6.586 | 6.796 | 6.577 | 6.796 | 1,395,407 | +0.25(+3.74%) |
Mar 31, 2011 | 6.572 | 6.591 | 6.513 | 6.551 | 3,169,201 | +0.03(+0.40%) |
Mar 30, 2011 | 6.362 | 6.532 | 6.360 | 6.525 | 1,302,053 | +0.23(+3.71%) |
Mar 29, 2011 | 6.292 | 6.360 | 6.270 | 6.292 | 2,765,891 | -0.01(-0.22%) |
Mar 28, 2011 | 6.284 | 6.343 | 6.263 | 6.306 | 2,820,658 | +0.00(+0.07%) |
Mar 25, 2011 | 6.348 | 6.395 | 6.270 | 6.301 | 2,713,462 | -0.02(-0.37%) |
Mar 24, 2011 | 6.379 | 6.379 | 6.266 | 6.325 | 1,144,214 | -0.04(-0.56%) |
Mar 23, 2011 | 6.303 | 6.374 | 6.237 | 6.360 | 2,455,244 | +0.07(+1.12%) |
Mar 22, 2011 | 6.209 | 6.296 | 6.202 | 6.289 | 2,382,927 | +0.12(+1.95%) |
Mar 21, 2011 | 6.178 | 6.226 | 6.152 | 6.169 | 1,643,847 | +0.01(+0.11%) |
Mar 18, 2011 | 6.169 | 6.185 | 6.136 | 6.162 | 2,301,303 | +0.09(+1.55%) |
Mar 17, 2011 | 6.134 | 6.148 | 6.023 | 6.068 | 2,203,431 | -0.01(-0.16%) |
Mar 16, 2011 | 6.200 | 6.209 | 5.990 | 6.077 | 3,493,344 | -0.16(-2.50%) |
Mar 15, 2011 | 6.216 | 6.268 | 6.214 | 6.233 | 2,020,902 | -0.05(-0.83%) |
Mar 14, 2011 | 6.268 | 6.302 | 6.221 | 6.284 | 1,905,905 | -0.04(-0.63%) |
Mar 11, 2011 | 6.226 | 6.343 | 6.216 | 6.325 | 3,251,084 | +0.12(+1.86%) |
Mar 10, 2011 | 6.174 | 6.254 | 6.148 | 6.209 | 1,490,530 | -0.02(-0.27%) |
Mar 09, 2011 | 6.214 | 6.303 | 6.162 | 6.226 | 1,609,048 | +0.03(+0.46%) |
Mar 08, 2011 | 6.162 | 6.244 | 6.162 | 6.197 | 523,029 | +0.00(+0.08%) |
Mar 07, 2011 | 6.148 | 6.226 | 6.148 | 6.193 | 1,238,687 | +0.03(+0.46%) |
Mar 04, 2011 | 6.115 | 6.164 | 6.091 | 6.164 | 1,462,671 | +0.04(+0.69%) |
Mar 03, 2011 | 6.098 | 6.122 | 6.068 | 6.122 | 1,744,298 | +0.07(+1.09%) |
Mar 02, 2011 | 6.004 | 6.058 | 6.002 | 6.056 | 2,586,654 | +0.06(+1.02%) |