Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.117 | 6.117 | 6.040 | 6.064 | 1,607,628 | -0.02(-0.39%) |
May 23, 2011 | 6.123 | 6.176 | 6.088 | 6.088 | 1,464,448 | -0.10(-1.62%) |
May 20, 2011 | 6.259 | 6.294 | 6.188 | 6.188 | 1,364,971 | -0.12(-1.87%) |
May 19, 2011 | 6.271 | 6.312 | 6.215 | 6.306 | 1,783,549 | +0.07(+1.14%) |
May 18, 2011 | 6.235 | 6.247 | 6.188 | 6.235 | 2,229,952 | +0.01(+0.09%) |
May 17, 2011 | 6.194 | 6.253 | 6.170 | 6.229 | 2,590,721 | -0.01(-0.09%) |
May 16, 2011 | 6.318 | 6.330 | 6.206 | 6.235 | 5,919,533 | -0.12(-1.86%) |
May 13, 2011 | 6.478 | 6.566 | 6.294 | 6.353 | 15,806,836 | -0.20(-2.98%) |
May 12, 2011 | 6.472 | 6.566 | 6.418 | 6.548 | 2,711,039 | +0.06(+0.91%) |
May 11, 2011 | 6.631 | 6.631 | 6.442 | 6.489 | 4,475,655 | -0.25(-3.77%) |
May 10, 2011 | 6.726 | 6.785 | 6.690 | 6.744 | 1,994,234 | +0.04(+0.62%) |
May 09, 2011 | 6.655 | 6.714 | 6.608 | 6.702 | 2,403,467 | +0.05(+0.80%) |
May 06, 2011 | 6.738 | 6.797 | 6.637 | 6.649 | 6,618,827 | +0.20(+3.12%) |
May 05, 2011 | 6.401 | 6.513 | 6.371 | 6.448 | 1,402,434 | -0.02(-0.27%) |
May 04, 2011 | 6.489 | 6.495 | 6.383 | 6.466 | 1,535,507 | -0.01(-0.09%) |
May 03, 2011 | 6.460 | 6.554 | 6.401 | 6.472 | 1,107,550 | +0.01(+0.18%) |
May 02, 2011 | 6.460 | 6.478 | 6.448 | 6.460 | 1,230,519 | -0.01(-0.18%) |
Apr 29, 2011 | 6.501 | 6.507 | 6.401 | 6.472 | 1,457,833 | -0.03(-0.45%) |
Apr 28, 2011 | 6.418 | 6.501 | 6.377 | 6.501 | 1,606,899 | +0.09(+1.38%) |
Apr 27, 2011 | 6.294 | 6.436 | 6.265 | 6.413 | 1,885,412 | +0.16(+2.55%) |
Apr 26, 2011 | 6.135 | 6.259 | 6.123 | 6.253 | 1,764,912 | +0.20(+3.32%) |
Apr 25, 2011 | 6.088 | 6.129 | 6.046 | 6.052 | 657,566 | -0.02(-0.29%) |
Apr 21, 2011 | 6.088 | 6.088 | 6.011 | 6.070 | 688,220 | +0.02(+0.29%) |
Apr 20, 2011 | 6.058 | 6.082 | 5.999 | 6.052 | 850,398 | +0.07(+1.19%) |
Apr 19, 2011 | 6.141 | 6.158 | 5.981 | 5.981 | 1,130,829 | -0.13(-2.13%) |
Apr 18, 2011 | 6.117 | 6.170 | 6.076 | 6.111 | 767,501 | -0.08(-1.34%) |
Apr 15, 2011 | 6.147 | 6.223 | 6.088 | 6.194 | 893,219 | +0.03(+0.48%) |
Apr 14, 2011 | 6.093 | 6.176 | 6.034 | 6.164 | 1,037,406 | +0.05(+0.77%) |
Apr 13, 2011 | 6.229 | 6.229 | 6.088 | 6.117 | 1,345,273 | -0.06(-0.96%) |
Apr 12, 2011 | 6.194 | 6.235 | 6.158 | 6.176 | 930,710 | -0.05(-0.76%) |
Apr 11, 2011 | 6.229 | 6.271 | 6.194 | 6.223 | 794,730 | +0.01(+0.19%) |
Apr 08, 2011 | 6.460 | 6.460 | 6.206 | 6.212 | 1,184,969 | -0.22(-3.49%) |
Apr 07, 2011 | 6.353 | 6.472 | 6.330 | 6.436 | 1,850,667 | +0.09(+1.49%) |
Apr 06, 2011 | 6.259 | 6.342 | 6.223 | 6.342 | 863,449 | +0.11(+1.80%) |
Apr 05, 2011 | 6.318 | 6.318 | 6.218 | 6.229 | 733,668 | -0.08(-1.31%) |
Apr 04, 2011 | 6.271 | 6.324 | 6.265 | 6.312 | 809,887 | +0.04(+0.56%) |
Apr 01, 2011 | 6.241 | 6.318 | 6.229 | 6.277 | 1,375,847 | +0.05(+0.76%) |
Mar 31, 2011 | 6.247 | 6.247 | 6.188 | 6.229 | 1,147,671 | -0.03(-0.47%) |
Mar 30, 2011 | 6.123 | 6.271 | 6.076 | 6.259 | 1,711,851 | +0.16(+2.62%) |
Mar 29, 2011 | 6.011 | 6.111 | 5.999 | 6.099 | 657,073 | +0.09(+1.57%) |
Mar 28, 2011 | 6.011 | 6.058 | 5.993 | 6.005 | 854,248 | -0.01(-0.10%) |
Mar 25, 2011 | 6.005 | 6.147 | 5.969 | 6.011 | 954,084 | +0.05(+0.79%) |
Mar 24, 2011 | 6.034 | 6.040 | 5.940 | 5.963 | 585,968 | -0.04(-0.59%) |
Mar 23, 2011 | 6.088 | 6.093 | 5.946 | 5.999 | 1,214,746 | -0.11(-1.84%) |
Mar 22, 2011 | 6.158 | 6.206 | 6.111 | 6.111 | 763,494 | -0.03(-0.48%) |
Mar 21, 2011 | 6.129 | 6.153 | 6.123 | 6.141 | 822,147 | +0.12(+1.96%) |
Mar 18, 2011 | 6.011 | 6.064 | 5.987 | 6.022 | 3,885,895 | +0.09(+1.60%) |
Mar 17, 2011 | 5.987 | 6.005 | 5.910 | 5.928 | 1,145,832 | +0.04(+0.70%) |
Mar 16, 2011 | 5.963 | 5.987 | 5.851 | 5.887 | 1,913,643 | -0.07(-1.09%) |
Mar 15, 2011 | 5.952 | 6.011 | 5.922 | 5.952 | 1,527,272 | -0.05(-0.89%) |
Mar 14, 2011 | 6.046 | 6.099 | 5.940 | 6.005 | 1,294,412 | -0.10(-1.65%) |
Mar 11, 2011 | 6.093 | 6.158 | 6.052 | 6.105 | 1,103,194 | -0.02(-0.29%) |
Mar 10, 2011 | 6.123 | 6.153 | 6.040 | 6.123 | 2,024,057 | -0.07(-1.05%) |
Mar 09, 2011 | 6.194 | 6.259 | 6.153 | 6.188 | 1,026,996 | +0.00(+0.00%) |
Mar 08, 2011 | 6.017 | 6.218 | 5.999 | 6.188 | 1,426,372 | +0.20(+3.25%) |
Mar 07, 2011 | 6.017 | 6.064 | 5.916 | 5.993 | 1,407,261 | +0.02(+0.30%) |
Mar 04, 2011 | 6.058 | 6.058 | 5.922 | 5.975 | 873,377 | -0.06(-0.98%) |
Mar 03, 2011 | 5.916 | 6.058 | 5.898 | 6.034 | 1,329,441 | +0.20(+3.44%) |
Mar 02, 2011 | 5.857 | 5.904 | 5.792 | 5.833 | 1,322,800 | -0.03(-0.50%) |