Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 6.231 | 6.373 | 6.210 | 6.347 | 15,574,305 | +0.17(+2.82%) |
Jun 29, 2011 | 6.090 | 6.203 | 6.027 | 6.174 | 18,863,178 | +0.16(+2.67%) |
Jun 28, 2011 | 5.851 | 6.016 | 5.830 | 6.013 | 13,229,806 | +0.23(+4.02%) |
Jun 27, 2011 | 5.657 | 5.847 | 5.616 | 5.780 | 10,091,956 | +0.13(+2.36%) |
Jun 24, 2011 | 5.847 | 5.857 | 5.619 | 5.647 | 15,204,901 | -0.19(-3.31%) |
Jun 23, 2011 | 5.680 | 5.852 | 5.555 | 5.840 | 21,902,742 | -0.05(-0.77%) |
Jun 22, 2011 | 5.936 | 6.043 | 5.877 | 5.886 | 12,584,879 | -0.10(-1.73%) |
Jun 21, 2011 | 5.839 | 6.025 | 5.816 | 5.990 | 18,007,642 | +0.24(+4.20%) |
Jun 20, 2011 | 5.731 | 5.777 | 5.709 | 5.748 | 11,017,877 | +0.09(+1.62%) |
Jun 17, 2011 | 5.777 | 5.778 | 5.603 | 5.656 | 13,977,569 | +0.05(+0.82%) |
Jun 16, 2011 | 5.598 | 5.703 | 5.481 | 5.610 | 16,888,514 | +0.02(+0.41%) |
Jun 15, 2011 | 5.747 | 5.805 | 5.541 | 5.587 | 19,907,998 | -0.30(-5.17%) |
Jun 14, 2011 | 5.830 | 5.952 | 5.823 | 5.892 | 13,566,357 | +0.22(+3.81%) |
Jun 13, 2011 | 5.707 | 5.756 | 5.590 | 5.676 | 12,150,756 | +0.01(+0.10%) |
Jun 10, 2011 | 5.847 | 5.860 | 5.631 | 5.670 | 21,086,896 | -0.25(-4.22%) |
Jun 09, 2011 | 5.847 | 5.994 | 5.803 | 5.920 | 14,073,958 | +0.12(+2.08%) |
Jun 08, 2011 | 5.863 | 5.908 | 5.771 | 5.800 | 22,780,320 | -0.08(-1.37%) |
Jun 07, 2011 | 5.973 | 6.029 | 5.874 | 5.880 | 13,630,868 | -0.01(-0.10%) |
Jun 06, 2011 | 6.057 | 6.081 | 5.868 | 5.887 | 19,421,164 | -0.21(-3.40%) |
Jun 03, 2011 | 6.064 | 6.234 | 6.047 | 6.094 | 15,885,735 | -0.22(-3.41%) |
May 24, 2011 | 6.380 | 6.424 | 6.270 | 6.309 | 13,476,206 | -0.01(-0.19%) |
May 23, 2011 | 6.317 | 6.387 | 6.261 | 6.321 | 19,962,984 | -0.24(-3.72%) |
May 20, 2011 | 6.670 | 6.694 | 6.518 | 6.565 | 14,000,064 | -0.14(-2.14%) |
May 19, 2011 | 6.738 | 6.773 | 6.606 | 6.709 | 15,060,856 | +0.03(+0.52%) |
May 18, 2011 | 6.500 | 6.691 | 6.457 | 6.674 | 12,557,432 | +0.19(+2.91%) |
May 17, 2011 | 6.428 | 6.515 | 6.333 | 6.486 | 19,245,306 | -0.02(-0.28%) |
May 16, 2011 | 6.564 | 6.719 | 6.471 | 6.504 | 13,772,522 | -0.12(-1.87%) |
May 13, 2011 | 6.808 | 6.829 | 6.567 | 6.628 | 14,963,920 | -0.17(-2.52%) |
May 12, 2011 | 6.660 | 6.837 | 6.544 | 6.800 | 15,642,091 | +0.09(+1.40%) |
May 11, 2011 | 6.898 | 6.902 | 6.610 | 6.706 | 21,050,598 | -0.22(-3.18%) |
May 10, 2011 | 6.813 | 6.960 | 6.791 | 6.926 | 12,831,148 | +0.18(+2.65%) |
May 09, 2011 | 6.661 | 6.802 | 6.633 | 6.748 | 9,731,843 | +0.10(+1.45%) |
May 06, 2011 | 6.763 | 6.866 | 6.581 | 6.651 | 19,367,960 | +0.08(+1.19%) |
May 05, 2011 | 6.628 | 6.765 | 6.482 | 6.573 | 20,206,368 | -0.16(-2.40%) |
May 04, 2011 | 6.883 | 6.883 | 6.646 | 6.735 | 14,614,932 | -0.14(-2.06%) |
May 03, 2011 | 6.928 | 6.967 | 6.772 | 6.876 | 13,189,246 | -0.10(-1.42%) |
May 02, 2011 | 6.965 | 6.985 | 6.935 | 6.975 | 11,075,916 | -0.04(-0.61%) |
Apr 29, 2011 | 6.978 | 7.033 | 6.942 | 7.018 | 9,723,032 | +0.06(+0.86%) |
Apr 28, 2011 | 6.865 | 6.989 | 6.857 | 6.958 | 14,003,755 | +0.07(+0.97%) |
Apr 27, 2011 | 6.807 | 6.921 | 6.717 | 6.891 | 10,402,866 | +0.13(+1.91%) |
Apr 26, 2011 | 6.659 | 6.805 | 6.636 | 6.762 | 10,360,292 | +0.17(+2.53%) |
Apr 25, 2011 | 6.618 | 6.624 | 6.529 | 6.595 | 9,054,154 | -0.01(-0.22%) |
Apr 21, 2011 | 6.598 | 6.618 | 6.541 | 6.609 | 9,805,672 | +0.09(+1.45%) |
Apr 20, 2011 | 6.462 | 6.549 | 6.462 | 6.515 | 17,482,524 | +0.28(+4.51%) |
Apr 19, 2011 | 6.174 | 6.251 | 6.124 | 6.234 | 19,121,924 | +0.10(+1.57%) |
Apr 18, 2011 | 6.143 | 6.179 | 5.993 | 6.138 | 23,486,314 | -0.22(-3.46%) |
Apr 15, 2011 | 6.318 | 6.404 | 6.263 | 6.358 | 16,192,747 | +0.07(+1.13%) |
Apr 14, 2011 | 6.163 | 6.311 | 6.106 | 6.287 | 11,587,260 | +0.02(+0.26%) |
Apr 13, 2011 | 6.356 | 6.371 | 6.198 | 6.271 | 15,155,816 | +0.01(+0.11%) |
Apr 12, 2011 | 6.307 | 6.342 | 6.197 | 6.264 | 20,822,366 | -0.15(-2.35%) |
Apr 11, 2011 | 6.506 | 6.561 | 6.362 | 6.415 | 11,802,859 | -0.06(-0.90%) |
Apr 08, 2011 | 6.624 | 6.647 | 6.396 | 6.474 | 10,736,272 | -0.08(-1.19%) |
Apr 07, 2011 | 6.572 | 6.647 | 6.457 | 6.551 | 12,625,114 | -0.05(-0.79%) |
Apr 06, 2011 | 6.644 | 6.668 | 6.531 | 6.604 | 9,790,493 | +0.05(+0.79%) |
Apr 05, 2011 | 6.514 | 6.644 | 6.510 | 6.552 | 10,732,581 | +0.00(+0.00%) |
Apr 04, 2011 | 6.581 | 6.611 | 6.498 | 6.552 | 9,840,540 | +0.02(+0.29%) |