Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.774 | 6.801 | 6.728 | 6.755 | 16,894 | -0.01(-0.14%) |
May 23, 2011 | 6.774 | 6.865 | 6.746 | 6.765 | 26,046 | -0.01(-0.14%) |
May 20, 2011 | 6.810 | 6.865 | 6.774 | 6.774 | 2,840 | -0.06(-0.94%) |
May 19, 2011 | 6.829 | 6.865 | 6.737 | 6.838 | 20,745 | -0.02(-0.27%) |
May 18, 2011 | 6.865 | 6.865 | 6.792 | 6.856 | 9,459 | +0.01(+0.13%) |
May 17, 2011 | 6.865 | 6.938 | 6.792 | 6.847 | 18,647 | +0.04(+0.54%) |
May 16, 2011 | 6.884 | 6.884 | 6.792 | 6.810 | 22,702 | -0.05(-0.67%) |
May 13, 2011 | 6.710 | 6.865 | 6.710 | 6.856 | 27,376 | +0.14(+2.04%) |
May 12, 2011 | 6.591 | 6.719 | 6.527 | 6.719 | 29,257 | +0.25(+3.82%) |
May 11, 2011 | 6.490 | 6.499 | 6.472 | 6.472 | 7,470 | -0.03(-0.42%) |
May 10, 2011 | 6.536 | 6.536 | 6.481 | 6.499 | 6,558 | +0.00(+0.00%) |
May 09, 2011 | 6.527 | 6.591 | 6.499 | 6.499 | 2,748 | +0.05(+0.71%) |
May 06, 2011 | 6.563 | 6.563 | 6.408 | 6.453 | 1,802 | -0.11(-1.67%) |
May 05, 2011 | 6.517 | 6.572 | 6.499 | 6.563 | 4,255 | +0.05(+0.70%) |
May 04, 2011 | 6.527 | 6.527 | 6.499 | 6.517 | 2,033 | -0.03(-0.46%) |
May 03, 2011 | 6.499 | 6.591 | 6.499 | 6.548 | 8,029 | +0.09(+1.32%) |
May 02, 2011 | 6.462 | 6.591 | 6.453 | 6.462 | 6,177 | -0.02(-0.28%) |
Apr 29, 2011 | 6.430 | 6.499 | 6.408 | 6.481 | 7,073 | +0.05(+0.85%) |
Apr 28, 2011 | 6.270 | 6.453 | 6.270 | 6.426 | 4,020 | +0.08(+1.30%) |
Apr 27, 2011 | 6.243 | 6.353 | 6.224 | 6.343 | 3,344 | +0.16(+2.67%) |
Apr 26, 2011 | 6.270 | 6.362 | 6.179 | 6.179 | 4,042 | -0.11(-1.75%) |
Apr 25, 2011 | 6.307 | 6.325 | 6.289 | 6.289 | 4,042 | -0.06(-0.92%) |
Apr 21, 2011 | 6.343 | 6.389 | 6.343 | 6.347 | 5,194 | +0.05(+0.78%) |
Apr 20, 2011 | 6.283 | 6.298 | 6.225 | 6.298 | 711 | +0.03(+0.44%) |
Apr 19, 2011 | 6.224 | 6.298 | 6.224 | 6.270 | 2,348 | -0.07(-1.15%) |
Apr 18, 2011 | 6.371 | 6.371 | 6.243 | 6.343 | 2,373 | -0.01(-0.10%) |
Apr 15, 2011 | 6.334 | 6.472 | 6.334 | 6.350 | 10,378 | -0.01(-0.19%) |
Apr 14, 2011 | 6.142 | 6.362 | 6.142 | 6.362 | 19,717 | +0.22(+3.50%) |
Apr 13, 2011 | 6.115 | 6.289 | 6.115 | 6.147 | 5,048 | +0.03(+0.52%) |
Apr 12, 2011 | 6.133 | 6.270 | 6.087 | 6.115 | 7,726 | +0.00(+0.00%) |
Apr 11, 2011 | 6.453 | 6.453 | 6.115 | 6.115 | 24,078 | -0.28(-4.43%) |
Apr 08, 2011 | 6.591 | 6.591 | 6.270 | 6.398 | 7,756 | -0.21(-3.19%) |
Apr 07, 2011 | 6.426 | 6.682 | 6.398 | 6.609 | 3,823 | +0.11(+1.69%) |
Apr 06, 2011 | 6.353 | 6.536 | 6.289 | 6.499 | 8,934 | +0.13(+2.01%) |
Apr 05, 2011 | 6.426 | 6.426 | 6.316 | 6.371 | 1,966 | -0.02(-0.29%) |
Apr 04, 2011 | 6.481 | 6.481 | 6.380 | 6.389 | 3,277 | -0.05(-0.85%) |
Apr 01, 2011 | 6.316 | 6.444 | 6.316 | 6.444 | 8,511 | +0.13(+2.03%) |
Mar 31, 2011 | 6.307 | 6.316 | 6.307 | 6.316 | 655 | +0.11(+1.77%) |
Mar 30, 2011 | 6.316 | 6.426 | 6.179 | 6.206 | 34,849 | -0.19(-3.00%) |
Mar 29, 2011 | 6.408 | 6.408 | 6.364 | 6.398 | 5,362 | +0.08(+1.30%) |
Mar 28, 2011 | 6.362 | 6.362 | 6.270 | 6.316 | 11,001 | -0.09(-1.43%) |
Mar 25, 2011 | 6.437 | 6.481 | 6.316 | 6.408 | 4,044 | -0.03(-0.43%) |
Mar 24, 2011 | 6.151 | 6.435 | 6.151 | 6.435 | 15,186 | +0.17(+2.70%) |
Mar 23, 2011 | 6.224 | 6.270 | 6.142 | 6.266 | 9,492 | -0.04(-0.65%) |
Mar 22, 2011 | 6.261 | 6.325 | 6.133 | 6.307 | 12,175 | -0.02(-0.29%) |
Mar 21, 2011 | 6.224 | 6.325 | 6.151 | 6.325 | 15,731 | -0.08(-1.29%) |
Mar 18, 2011 | 6.417 | 6.609 | 6.224 | 6.408 | 14,857 | -0.04(-0.57%) |
Mar 17, 2011 | 6.527 | 6.527 | 6.444 | 6.444 | 16,334 | -0.02(-0.37%) |
Mar 16, 2011 | 6.627 | 6.627 | 6.453 | 6.468 | 17,824 | -0.21(-3.21%) |
Mar 15, 2011 | 6.591 | 6.682 | 6.417 | 6.682 | 6,074 | -0.09(-1.35%) |
Mar 14, 2011 | 6.655 | 6.774 | 6.591 | 6.774 | 2,639 | +0.00(+0.00%) |
Mar 11, 2011 | 6.737 | 6.801 | 6.554 | 6.774 | 5,133 | +0.00(+0.00%) |
Mar 10, 2011 | 6.719 | 6.774 | 6.719 | 6.774 | 3,454 | +0.00(+0.00%) |
Mar 09, 2011 | 6.810 | 6.810 | 6.719 | 6.774 | 15,054 | +0.02(+0.27%) |
Mar 08, 2011 | 6.783 | 6.783 | 6.755 | 6.755 | 13,997 | -0.02(-0.27%) |
Mar 07, 2011 | 6.829 | 6.829 | 6.774 | 6.774 | 12,272 | -0.05(-0.67%) |
Mar 04, 2011 | 6.838 | 6.957 | 6.819 | 6.819 | 11,116 | +0.00(+0.00%) |
Mar 03, 2011 | 6.819 | 6.819 | 6.776 | 6.819 | 1,042 | +0.06(+0.88%) |
Mar 02, 2011 | 6.673 | 7.067 | 6.610 | 6.760 | 8,947 | +0.12(+1.86%) |