Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 5.562 | 5.707 | 5.533 | 5.698 | 3,792,078 | +0.17(+3.16%) |
Jun 29, 2011 | 5.503 | 5.528 | 5.440 | 5.523 | 4,850,043 | +0.11(+2.06%) |
Jun 28, 2011 | 5.338 | 5.431 | 5.324 | 5.411 | 2,519,283 | +0.15(+2.86%) |
Jun 27, 2011 | 5.207 | 5.295 | 5.198 | 5.261 | 3,167,423 | +0.11(+2.07%) |
Jun 24, 2011 | 5.232 | 5.232 | 5.108 | 5.154 | 4,476,797 | -0.16(-2.93%) |
Jun 23, 2011 | 5.236 | 5.314 | 5.139 | 5.309 | 5,996,161 | -0.22(-4.04%) |
Jun 22, 2011 | 5.591 | 5.630 | 5.523 | 5.533 | 2,628,976 | -0.12(-2.15%) |
Jun 21, 2011 | 5.552 | 5.654 | 5.533 | 5.654 | 4,255,573 | +0.19(+3.56%) |
Jun 20, 2011 | 5.455 | 5.491 | 5.450 | 5.460 | 6,170,412 | -0.03(-0.62%) |
Jun 17, 2011 | 5.416 | 5.523 | 5.382 | 5.494 | 6,505,259 | +0.35(+6.79%) |
Jun 16, 2011 | 5.105 | 5.159 | 5.067 | 5.144 | 4,150,957 | +0.05(+1.05%) |
Jun 15, 2011 | 5.207 | 5.241 | 5.047 | 5.091 | 6,131,773 | -0.30(-5.50%) |
Jun 14, 2011 | 5.372 | 5.445 | 5.363 | 5.387 | 5,187,466 | +0.11(+2.02%) |
Jun 13, 2011 | 5.280 | 5.304 | 5.207 | 5.280 | 3,489,413 | +0.03(+0.55%) |
Jun 10, 2011 | 5.401 | 5.406 | 5.222 | 5.251 | 4,032,342 | -0.21(-3.82%) |
Jun 09, 2011 | 5.401 | 5.479 | 5.382 | 5.460 | 1,344,318 | +0.03(+0.54%) |
Jun 08, 2011 | 5.479 | 5.499 | 5.416 | 5.431 | 2,418,203 | -0.11(-2.01%) |
Jun 07, 2011 | 5.528 | 5.597 | 5.518 | 5.542 | 1,981,696 | +0.07(+1.33%) |
Jun 06, 2011 | 5.557 | 5.581 | 5.460 | 5.469 | 2,495,813 | -0.21(-3.68%) |
Jun 03, 2011 | 5.494 | 5.722 | 5.494 | 5.678 | 2,952,970 | +0.40(+7.54%) |
May 24, 2011 | 5.290 | 5.309 | 5.246 | 5.280 | 2,029,362 | +0.00(+0.09%) |
May 23, 2011 | 5.251 | 5.300 | 5.232 | 5.275 | 3,644,496 | -0.13(-2.34%) |
May 20, 2011 | 5.537 | 5.547 | 5.397 | 5.401 | 3,405,121 | -0.24(-4.22%) |
May 19, 2011 | 5.644 | 5.659 | 5.566 | 5.639 | 1,770,879 | -0.00(-0.09%) |
May 18, 2011 | 5.576 | 5.659 | 5.562 | 5.644 | 2,200,562 | +0.07(+1.31%) |
May 17, 2011 | 5.552 | 5.605 | 5.499 | 5.571 | 4,699,484 | +0.06(+1.15%) |
May 16, 2011 | 5.479 | 5.605 | 5.469 | 5.508 | 3,252,575 | +0.03(+0.53%) |
May 13, 2011 | 5.550 | 5.557 | 5.450 | 5.479 | 3,522,112 | -0.20(-3.50%) |
May 12, 2011 | 5.630 | 5.702 | 5.571 | 5.678 | 2,950,802 | +0.04(+0.78%) |
May 11, 2011 | 5.741 | 5.746 | 5.600 | 5.634 | 5,961,807 | -0.16(-2.68%) |
May 10, 2011 | 5.731 | 5.795 | 5.688 | 5.790 | 4,200,084 | +0.07(+1.27%) |
May 09, 2011 | 5.659 | 5.731 | 5.632 | 5.717 | 4,376,650 | -0.06(-1.01%) |
May 06, 2011 | 5.921 | 5.950 | 5.736 | 5.775 | 8,807,211 | -0.11(-1.82%) |
May 05, 2011 | 5.955 | 5.964 | 5.863 | 5.882 | 4,323,851 | -0.24(-3.96%) |
May 04, 2011 | 6.270 | 6.290 | 6.095 | 6.125 | 2,973,633 | -0.09(-1.48%) |
May 03, 2011 | 6.207 | 6.251 | 6.163 | 6.217 | 1,337,119 | -0.03(-0.54%) |
May 02, 2011 | 6.246 | 6.251 | 6.236 | 6.251 | 1,776,773 | +0.03(+0.55%) |
Apr 29, 2011 | 6.236 | 6.246 | 6.207 | 6.217 | 2,809,286 | -0.04(-0.70%) |
Apr 28, 2011 | 6.197 | 6.265 | 6.163 | 6.260 | 5,698,431 | +0.12(+1.90%) |
Apr 27, 2011 | 6.062 | 6.144 | 6.006 | 6.144 | 3,064,315 | +0.18(+3.09%) |
Apr 26, 2011 | 5.930 | 5.989 | 5.911 | 5.960 | 2,380,650 | +0.06(+1.07%) |
Apr 25, 2011 | 5.896 | 5.918 | 5.867 | 5.896 | 1,266,222 | +0.01(+0.25%) |
Apr 21, 2011 | 5.882 | 5.926 | 5.843 | 5.882 | 2,254,064 | +0.06(+1.00%) |
Apr 20, 2011 | 5.804 | 5.824 | 5.775 | 5.824 | 2,367,219 | +0.17(+2.92%) |
Apr 19, 2011 | 5.644 | 5.678 | 5.610 | 5.659 | 1,597,413 | +0.08(+1.39%) |
Apr 18, 2011 | 5.537 | 5.605 | 5.484 | 5.581 | 3,996,430 | -0.23(-3.93%) |
Apr 15, 2011 | 5.761 | 5.843 | 5.722 | 5.809 | 2,796,480 | -0.10(-1.72%) |
Apr 14, 2011 | 5.882 | 5.935 | 5.819 | 5.911 | 3,191,556 | -0.11(-1.85%) |
Apr 13, 2011 | 6.125 | 6.125 | 6.008 | 6.023 | 2,380,367 | -0.09(-1.51%) |
Apr 12, 2011 | 6.212 | 6.227 | 6.071 | 6.115 | 2,320,509 | +0.00(+0.00%) |
Apr 11, 2011 | 6.139 | 6.168 | 6.095 | 6.115 | 1,237,627 | -0.02(-0.40%) |
Apr 08, 2011 | 6.159 | 6.168 | 6.100 | 6.139 | 1,872,268 | +0.00(+0.00%) |
Apr 07, 2011 | 6.159 | 6.188 | 6.095 | 6.139 | 2,445,505 | -0.02(-0.32%) |
Apr 06, 2011 | 6.057 | 6.159 | 6.047 | 6.159 | 4,467,982 | +0.30(+5.05%) |
Apr 05, 2011 | 5.848 | 5.892 | 5.829 | 5.863 | 2,259,010 | -0.06(-1.06%) |
Apr 04, 2011 | 5.974 | 5.989 | 5.911 | 5.926 | 2,608,298 | +0.01(+0.16%) |