Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 6.201 | 6.252 | 6.167 | 6.214 | 79,363 | -0.01(-0.16%) |
Apr 28, 2011 | 6.190 | 6.225 | 6.167 | 6.225 | 57,126 | +0.03(+0.50%) |
Apr 27, 2011 | 6.231 | 6.269 | 6.190 | 6.194 | 39,172 | -0.05(-0.87%) |
Apr 26, 2011 | 6.269 | 6.320 | 6.184 | 6.248 | 59,545 | +0.01(+0.16%) |
Apr 25, 2011 | 6.197 | 6.269 | 6.156 | 6.238 | 56,349 | +0.02(+0.27%) |
Apr 21, 2011 | 6.235 | 6.252 | 6.180 | 6.221 | 42,486 | +0.01(+0.11%) |
Apr 20, 2011 | 6.201 | 6.214 | 6.133 | 6.214 | 69,707 | +0.05(+0.77%) |
Apr 19, 2011 | 6.201 | 6.214 | 6.109 | 6.167 | 60,960 | -0.00(-0.03%) |
Apr 18, 2011 | 6.155 | 6.192 | 6.121 | 6.168 | 66,163 | -0.03(-0.49%) |
Apr 15, 2011 | 6.080 | 6.219 | 6.080 | 6.199 | 95,971 | +0.11(+1.83%) |
Apr 14, 2011 | 6.023 | 6.097 | 5.996 | 6.087 | 130,168 | +0.03(+0.56%) |
Apr 13, 2011 | 6.101 | 6.138 | 6.019 | 6.053 | 41,095 | -0.02(-0.33%) |
Apr 12, 2011 | 6.067 | 6.134 | 6.067 | 6.074 | 54,391 | -0.00(-0.06%) |
Apr 11, 2011 | 6.111 | 6.155 | 6.050 | 6.077 | 74,045 | -0.01(-0.22%) |
Apr 08, 2011 | 6.158 | 6.162 | 6.074 | 6.090 | 58,150 | -0.03(-0.44%) |
Apr 07, 2011 | 6.178 | 6.222 | 6.060 | 6.118 | 83,697 | -0.12(-1.90%) |
Apr 06, 2011 | 6.178 | 6.256 | 6.131 | 6.236 | 64,345 | +0.07(+1.10%) |
Apr 05, 2011 | 6.124 | 6.182 | 6.102 | 6.168 | 55,142 | +0.04(+0.66%) |
Apr 04, 2011 | 6.148 | 6.165 | 6.097 | 6.128 | 73,681 | -0.03(-0.49%) |
Apr 01, 2011 | 6.175 | 6.256 | 6.118 | 6.158 | 101,424 | -0.01(-0.22%) |
Mar 31, 2011 | 6.158 | 6.192 | 6.090 | 6.172 | 148,391 | +0.01(+0.22%) |
Mar 30, 2011 | 6.172 | 6.197 | 6.118 | 6.158 | 55,689 | +0.02(+0.28%) |
Mar 29, 2011 | 5.989 | 6.161 | 5.928 | 6.141 | 155,301 | +0.01(+0.22%) |
Mar 28, 2011 | 6.199 | 6.233 | 6.124 | 6.128 | 78,827 | -0.03(-0.55%) |
Mar 25, 2011 | 6.283 | 6.290 | 6.158 | 6.162 | 55,739 | -0.12(-1.89%) |
Mar 24, 2011 | 6.182 | 6.294 | 6.182 | 6.280 | 38,615 | +0.10(+1.70%) |
Mar 23, 2011 | 6.199 | 6.250 | 6.141 | 6.175 | 75,419 | -0.06(-0.98%) |
Mar 22, 2011 | 6.253 | 6.253 | 6.175 | 6.236 | 52,148 | -0.02(-0.27%) |
Mar 21, 2011 | 6.151 | 6.253 | 6.040 | 6.253 | 79,669 | +0.24(+4.05%) |
Mar 18, 2011 | 5.938 | 6.080 | 5.911 | 6.009 | 156,392 | +0.09(+1.49%) |
Mar 17, 2011 | 6.060 | 6.090 | 5.894 | 5.921 | 102,898 | -0.10(-1.60%) |
Mar 16, 2011 | 6.048 | 6.065 | 5.971 | 6.018 | 82,416 | +0.01(+0.14%) |
Mar 15, 2011 | 6.001 | 6.064 | 5.957 | 6.009 | 124,735 | -0.08(-1.35%) |
Mar 14, 2011 | 6.149 | 6.213 | 5.944 | 6.092 | 146,080 | -0.08(-1.31%) |
Mar 11, 2011 | 6.159 | 6.219 | 6.149 | 6.172 | 46,726 | +0.02(+0.33%) |
Mar 10, 2011 | 6.189 | 6.241 | 6.149 | 6.152 | 78,678 | -0.11(-1.77%) |
Mar 09, 2011 | 6.243 | 6.293 | 6.189 | 6.263 | 94,119 | -0.02(-0.32%) |
Mar 08, 2011 | 6.122 | 6.283 | 6.122 | 6.283 | 54,869 | +0.17(+2.75%) |
Mar 07, 2011 | 6.256 | 6.256 | 6.115 | 6.115 | 107,339 | -0.09(-1.46%) |
Mar 04, 2011 | 6.229 | 6.256 | 6.182 | 6.206 | 46,604 | -0.06(-0.97%) |
Mar 03, 2011 | 6.276 | 6.276 | 6.196 | 6.266 | 109,577 | +0.07(+1.08%) |
Mar 02, 2011 | 6.149 | 6.240 | 6.145 | 6.199 | 38,711 | +0.03(+0.49%) |
Mar 01, 2011 | 6.216 | 6.283 | 6.132 | 6.169 | 99,011 | +0.00(+0.00%) |
Feb 28, 2011 | 6.293 | 6.293 | 6.169 | 6.169 | 339,053 | -0.09(-1.45%) |
Feb 25, 2011 | 6.243 | 6.260 | 6.199 | 6.260 | 136,907 | +0.04(+0.70%) |
Feb 24, 2011 | 6.203 | 6.253 | 6.145 | 6.216 | 97,705 | +0.03(+0.49%) |
Feb 23, 2011 | 6.209 | 6.263 | 6.170 | 6.186 | 90,330 | +0.00(+0.00%) |
Feb 22, 2011 | 6.172 | 6.263 | 6.170 | 6.186 | 88,095 | -0.05(-0.86%) |
Feb 18, 2011 | 6.256 | 6.266 | 6.223 | 6.240 | 62,529 | +0.02(+0.27%) |
Feb 17, 2011 | 6.156 | 6.266 | 6.145 | 6.223 | 81,500 | +0.04(+0.60%) |
Feb 16, 2011 | 6.213 | 6.272 | 6.162 | 6.186 | 90,907 | -0.02(-0.35%) |
Feb 15, 2011 | 6.194 | 6.248 | 6.166 | 6.208 | 58,799 | +0.02(+0.27%) |
Feb 14, 2011 | 6.201 | 6.251 | 6.191 | 6.191 | 129,036 | +0.01(+0.11%) |
Feb 11, 2011 | 6.148 | 6.204 | 6.148 | 6.184 | 72,040 | +0.03(+0.49%) |
Feb 10, 2011 | 6.094 | 6.171 | 6.094 | 6.154 | 74,566 | +0.00(+0.00%) |
Feb 09, 2011 | 6.097 | 6.208 | 6.067 | 6.154 | 239,571 | +0.01(+0.11%) |
Feb 08, 2011 | 6.148 | 6.194 | 6.094 | 6.148 | 56,292 | -0.02(-0.38%) |
Feb 07, 2011 | 6.124 | 6.194 | 6.108 | 6.171 | 114,109 | +0.07(+1.15%) |
Feb 04, 2011 | 6.158 | 6.158 | 6.091 | 6.101 | 67,195 | -0.06(-0.92%) |
Feb 03, 2011 | 6.138 | 6.194 | 6.124 | 6.158 | 49,580 | +0.03(+0.54%) |
Feb 02, 2011 | 6.097 | 6.224 | 6.097 | 6.124 | 92,364 | -0.07(-1.18%) |