Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.365 | 6.385 | 6.355 | 6.369 | 19,300 | +0.01(+0.14%) |
May 23, 2011 | 6.370 | 6.380 | 6.360 | 6.360 | 18,933 | -0.04(-0.62%) |
May 20, 2011 | 6.447 | 6.493 | 6.370 | 6.399 | 56,488 | -0.07(-1.05%) |
May 19, 2011 | 6.473 | 6.498 | 6.432 | 6.467 | 27,164 | -0.03(-0.47%) |
May 18, 2011 | 6.452 | 6.498 | 6.452 | 6.498 | 33,511 | +0.05(+0.79%) |
May 17, 2011 | 6.462 | 6.483 | 6.391 | 6.447 | 32,175 | -0.02(-0.32%) |
May 16, 2011 | 6.508 | 6.534 | 6.467 | 6.467 | 46,334 | -0.04(-0.63%) |
May 13, 2011 | 6.488 | 6.524 | 6.478 | 6.508 | 114,300 | +0.00(+0.00%) |
May 12, 2011 | 6.467 | 6.508 | 6.432 | 6.508 | 58,172 | +0.03(+0.40%) |
May 11, 2011 | 6.462 | 6.483 | 6.406 | 6.483 | 81,861 | +0.02(+0.24%) |
May 10, 2011 | 6.442 | 6.478 | 6.442 | 6.467 | 17,308 | +0.02(+0.32%) |
May 09, 2011 | 6.406 | 6.457 | 6.406 | 6.447 | 47,924 | +0.01(+0.13%) |
May 06, 2011 | 6.437 | 6.488 | 6.432 | 6.439 | 36,731 | +0.04(+0.59%) |
May 05, 2011 | 6.416 | 6.467 | 6.396 | 6.401 | 31,796 | -0.03(-0.48%) |
May 04, 2011 | 6.447 | 6.467 | 6.406 | 6.432 | 22,276 | -0.03(-0.48%) |
May 03, 2011 | 6.437 | 6.483 | 6.432 | 6.462 | 25,411 | +0.01(+0.16%) |
May 02, 2011 | 6.452 | 6.452 | 6.452 | 6.452 | 19,833 | -0.05(-0.83%) |
Apr 29, 2011 | 6.493 | 6.514 | 6.442 | 6.506 | 22,067 | +0.01(+0.13%) |
Apr 28, 2011 | 6.473 | 6.498 | 6.473 | 6.498 | 18,389 | -0.01(-0.08%) |
Apr 27, 2011 | 6.519 | 6.519 | 6.457 | 6.503 | 26,904 | -0.03(-0.47%) |
Apr 26, 2011 | 6.483 | 6.534 | 6.483 | 6.534 | 19,595 | +0.04(+0.63%) |
Apr 25, 2011 | 6.514 | 6.514 | 6.473 | 6.493 | 15,056 | -0.04(-0.55%) |
Apr 21, 2011 | 6.560 | 6.560 | 6.508 | 6.529 | 22,038 | +0.02(+0.31%) |
Apr 20, 2011 | 6.478 | 6.539 | 6.478 | 6.508 | 48,051 | +0.07(+1.11%) |
Apr 19, 2011 | 6.457 | 6.462 | 6.421 | 6.437 | 8,055 | +0.00(+0.00%) |
Apr 18, 2011 | 6.447 | 6.447 | 6.382 | 6.437 | 31,457 | -0.05(-0.79%) |
Apr 15, 2011 | 6.503 | 6.503 | 6.478 | 6.488 | 10,070 | +0.01(+0.08%) |
Apr 14, 2011 | 6.478 | 6.483 | 6.447 | 6.483 | 12,478 | -0.02(-0.32%) |
Apr 13, 2011 | 6.498 | 6.503 | 6.447 | 6.503 | 24,590 | +0.00(+0.00%) |
Apr 12, 2011 | 6.508 | 6.508 | 6.452 | 6.503 | 13,368 | -0.01(-0.16%) |
Apr 11, 2011 | 6.519 | 6.575 | 6.508 | 6.514 | 9,132 | -0.04(-0.55%) |
Apr 08, 2011 | 6.596 | 6.601 | 6.519 | 6.549 | 20,654 | -0.04(-0.55%) |
Apr 07, 2011 | 6.585 | 6.601 | 6.542 | 6.585 | 20,572 | -0.01(-0.08%) |
Apr 06, 2011 | 6.575 | 6.596 | 6.570 | 6.590 | 16,960 | +0.04(+0.55%) |
Apr 05, 2011 | 6.534 | 6.570 | 6.534 | 6.555 | 32,473 | +0.01(+0.16%) |
Apr 04, 2011 | 6.560 | 6.565 | 6.519 | 6.544 | 25,708 | +0.00(+0.00%) |
Apr 01, 2011 | 6.529 | 6.560 | 6.524 | 6.544 | 19,444 | +0.06(+0.87%) |
Mar 31, 2011 | 6.498 | 6.544 | 6.488 | 6.488 | 44,203 | -0.06(-0.94%) |
Mar 30, 2011 | 6.580 | 6.580 | 6.530 | 6.549 | 19,444 | +0.03(+0.47%) |
Mar 29, 2011 | 6.519 | 6.539 | 6.514 | 6.519 | 14,978 | +0.01(+0.16%) |
Mar 28, 2011 | 6.560 | 6.560 | 6.498 | 6.508 | 12,133 | -0.02(-0.24%) |
Mar 25, 2011 | 6.519 | 6.529 | 6.514 | 6.524 | 19,723 | +0.01(+0.16%) |
Mar 24, 2011 | 6.503 | 6.529 | 6.498 | 6.514 | 11,167 | +0.03(+0.39%) |
Mar 23, 2011 | 6.483 | 6.488 | 6.452 | 6.488 | 17,409 | +0.01(+0.09%) |
Mar 22, 2011 | 6.493 | 6.539 | 6.478 | 6.482 | 11,518 | -0.04(-0.63%) |
Mar 21, 2011 | 6.473 | 6.524 | 6.473 | 6.524 | 25,882 | +0.12(+1.84%) |
Mar 18, 2011 | 6.462 | 6.462 | 6.380 | 6.406 | 21,456 | +0.03(+0.40%) |
Mar 17, 2011 | 6.314 | 6.391 | 6.314 | 6.380 | 27,185 | +0.12(+1.88%) |
Mar 16, 2011 | 6.344 | 6.344 | 6.262 | 6.262 | 47,335 | -0.06(-0.89%) |
Mar 15, 2011 | 6.279 | 6.352 | 6.279 | 6.319 | 66,056 | -0.10(-1.56%) |
Mar 14, 2011 | 6.414 | 6.429 | 6.389 | 6.419 | 31,917 | -0.03(-0.39%) |
Mar 11, 2011 | 6.379 | 6.444 | 6.379 | 6.444 | 31,004 | +0.08(+1.18%) |
Mar 10, 2011 | 6.499 | 6.499 | 6.354 | 6.369 | 45,727 | -0.15(-2.23%) |
Mar 09, 2011 | 6.555 | 6.555 | 6.485 | 6.515 | 16,531 | -0.02(-0.31%) |
Mar 08, 2011 | 6.510 | 6.540 | 6.499 | 6.535 | 12,616 | +0.05(+0.77%) |
Mar 07, 2011 | 6.499 | 6.514 | 6.459 | 6.484 | 33,228 | +0.01(+0.16%) |
Mar 04, 2011 | 6.560 | 6.585 | 6.459 | 6.474 | 33,296 | -0.09(-1.30%) |
Mar 03, 2011 | 6.525 | 6.595 | 6.525 | 6.560 | 30,353 | +0.06(+0.85%) |
Mar 02, 2011 | 6.479 | 6.505 | 6.454 | 6.505 | 26,451 | +0.05(+0.70%) |