Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.182 | 6.201 | 6.111 | 6.155 | 85,570 | +0.00(+0.03%) |
May 23, 2011 | 6.117 | 6.184 | 6.111 | 6.153 | 58,021 | -0.04(-0.58%) |
May 20, 2011 | 6.140 | 6.210 | 6.140 | 6.188 | 41,197 | -0.01(-0.20%) |
May 19, 2011 | 6.281 | 6.281 | 6.201 | 6.201 | 19,219 | -0.05(-0.74%) |
May 18, 2011 | 6.165 | 6.247 | 6.165 | 6.247 | 16,295 | +0.07(+1.09%) |
May 17, 2011 | 6.121 | 6.277 | 6.090 | 6.180 | 51,978 | -0.00(-0.03%) |
May 16, 2011 | 6.098 | 6.212 | 6.098 | 6.182 | 38,173 | +0.01(+0.10%) |
May 13, 2011 | 6.354 | 6.407 | 6.155 | 6.176 | 44,216 | -0.22(-3.45%) |
May 12, 2011 | 6.254 | 6.396 | 6.218 | 6.396 | 24,367 | +0.15(+2.46%) |
May 11, 2011 | 6.516 | 6.529 | 6.243 | 6.243 | 36,515 | -0.23(-3.54%) |
May 10, 2011 | 6.300 | 6.478 | 6.300 | 6.472 | 28,210 | +0.22(+3.53%) |
May 09, 2011 | 6.132 | 6.251 | 6.132 | 6.251 | 33,325 | +0.12(+1.95%) |
May 06, 2011 | 6.157 | 6.191 | 6.100 | 6.132 | 30,553 | +0.03(+0.45%) |
May 05, 2011 | 6.090 | 6.167 | 6.090 | 6.104 | 60,117 | -0.04(-0.68%) |
May 04, 2011 | 6.333 | 6.363 | 6.094 | 6.146 | 59,798 | -0.15(-2.40%) |
May 03, 2011 | 6.052 | 6.480 | 6.052 | 6.298 | 22,767 | -0.19(-2.94%) |
May 02, 2011 | 6.527 | 6.537 | 6.489 | 6.489 | 23,701 | -0.01(-0.10%) |
Apr 29, 2011 | 6.424 | 6.497 | 6.392 | 6.495 | 31,225 | +0.05(+0.78%) |
Apr 28, 2011 | 6.510 | 6.573 | 6.407 | 6.445 | 53,559 | -0.07(-1.10%) |
Apr 27, 2011 | 6.430 | 6.531 | 6.401 | 6.516 | 38,958 | +0.05(+0.81%) |
Apr 26, 2011 | 6.432 | 6.512 | 6.426 | 6.463 | 39,520 | +0.04(+0.62%) |
Apr 25, 2011 | 6.527 | 6.583 | 6.405 | 6.424 | 22,101 | -0.11(-1.64%) |
Apr 21, 2011 | 6.510 | 6.579 | 6.510 | 6.531 | 25,796 | -0.01(-0.19%) |
Apr 20, 2011 | 6.634 | 6.673 | 6.484 | 6.543 | 35,506 | -0.13(-1.98%) |
Apr 19, 2011 | 6.671 | 6.703 | 6.619 | 6.676 | 26,282 | +0.01(+0.22%) |
Apr 18, 2011 | 6.720 | 6.829 | 6.657 | 6.661 | 29,263 | -0.13(-1.92%) |
Apr 15, 2011 | 6.837 | 6.854 | 6.766 | 6.791 | 46,059 | -0.06(-0.92%) |
Apr 14, 2011 | 6.869 | 6.911 | 6.814 | 6.854 | 32,139 | -0.06(-0.82%) |
Apr 13, 2011 | 6.907 | 6.936 | 6.900 | 6.911 | 49,230 | +0.03(+0.40%) |
Apr 12, 2011 | 6.909 | 6.938 | 6.883 | 6.883 | 21,377 | -0.07(-0.97%) |
Apr 11, 2011 | 6.961 | 6.961 | 6.919 | 6.951 | 26,463 | +0.02(+0.30%) |
Apr 08, 2011 | 7.030 | 7.075 | 6.930 | 6.930 | 51,102 | -0.07(-1.02%) |
Apr 07, 2011 | 6.978 | 7.001 | 6.894 | 7.001 | 26,863 | -0.01(-0.15%) |
Apr 06, 2011 | 6.972 | 7.070 | 6.873 | 7.012 | 36,930 | +0.04(+0.60%) |
Apr 05, 2011 | 6.951 | 6.972 | 6.875 | 6.970 | 93,466 | +0.01(+0.18%) |
Apr 04, 2011 | 6.877 | 6.957 | 6.841 | 6.957 | 23,777 | +0.07(+1.07%) |
Apr 01, 2011 | 6.827 | 6.896 | 6.762 | 6.883 | 28,015 | +0.08(+1.17%) |
Mar 31, 2011 | 6.791 | 6.804 | 6.762 | 6.804 | 51,692 | -0.02(-0.31%) |
Mar 30, 2011 | 6.774 | 6.835 | 6.762 | 6.825 | 63,169 | +0.02(+0.34%) |
Mar 29, 2011 | 6.760 | 6.802 | 6.760 | 6.802 | 12,538 | +0.02(+0.28%) |
Mar 28, 2011 | 6.892 | 6.892 | 6.783 | 6.783 | 10,495 | -0.10(-1.43%) |
Mar 25, 2011 | 6.932 | 7.016 | 6.881 | 6.881 | 32,353 | -0.03(-0.40%) |
Mar 24, 2011 | 6.949 | 6.949 | 6.898 | 6.909 | 36,054 | -0.02(-0.24%) |
Mar 23, 2011 | 6.808 | 6.951 | 6.772 | 6.925 | 80,260 | +0.12(+1.79%) |
Mar 22, 2011 | 6.728 | 6.854 | 6.678 | 6.804 | 21,310 | +0.08(+1.12%) |
Mar 21, 2011 | 6.568 | 6.728 | 6.568 | 6.728 | 40,468 | +0.25(+3.89%) |
Mar 18, 2011 | 6.230 | 6.491 | 6.190 | 6.476 | 81,789 | +0.28(+4.51%) |
Mar 17, 2011 | 6.258 | 6.308 | 6.159 | 6.197 | 113,110 | +0.00(+0.03%) |
Mar 16, 2011 | 6.426 | 6.426 | 6.195 | 6.195 | 67,965 | -0.25(-3.81%) |
Mar 15, 2011 | 6.401 | 6.445 | 6.390 | 6.440 | 24,039 | -0.05(-0.74%) |
Mar 14, 2011 | 6.520 | 6.550 | 6.453 | 6.489 | 39,573 | -0.07(-1.09%) |
Mar 11, 2011 | 6.489 | 6.594 | 6.489 | 6.560 | 40,606 | +0.06(+0.94%) |
Mar 10, 2011 | 6.732 | 6.736 | 6.499 | 6.499 | 39,882 | -0.27(-3.97%) |
Mar 09, 2011 | 6.623 | 6.787 | 6.583 | 6.768 | 25,277 | +0.16(+2.45%) |
Mar 08, 2011 | 6.426 | 6.636 | 6.405 | 6.606 | 35,073 | +0.17(+2.58%) |
Mar 07, 2011 | 6.783 | 6.783 | 6.440 | 6.440 | 35,768 | -0.30(-4.45%) |
Mar 04, 2011 | 6.804 | 6.804 | 6.726 | 6.741 | 29,458 | -0.05(-0.77%) |
Mar 03, 2011 | 6.787 | 6.829 | 6.692 | 6.793 | 68,403 | +0.03(+0.40%) |
Mar 02, 2011 | 7.003 | 7.009 | 6.743 | 6.766 | 44,035 | -0.27(-3.82%) |