Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 5.547 | 5.664 | 5.489 | 5.586 | 218,936 | +0.03(+0.52%) |
Jun 29, 2011 | 5.693 | 5.712 | 5.440 | 5.557 | 295,718 | -0.11(-1.89%) |
Jun 28, 2011 | 5.460 | 5.683 | 5.440 | 5.664 | 202,309 | +0.22(+4.11%) |
Jun 27, 2011 | 5.307 | 5.450 | 5.304 | 5.440 | 111,992 | +0.12(+2.19%) |
Jun 24, 2011 | 5.372 | 5.411 | 5.285 | 5.324 | 314,149 | -0.04(-0.72%) |
Jun 23, 2011 | 5.158 | 5.382 | 5.061 | 5.362 | 101,353 | +0.17(+3.18%) |
Jun 22, 2011 | 5.430 | 5.508 | 5.188 | 5.197 | 80,395 | -0.26(-4.80%) |
Jun 21, 2011 | 5.265 | 5.469 | 5.110 | 5.460 | 145,376 | +0.21(+4.07%) |
Jun 20, 2011 | 5.226 | 5.246 | 5.207 | 5.246 | 88,034 | +0.05(+0.93%) |
Jun 17, 2011 | 5.197 | 5.333 | 5.149 | 5.197 | 252,974 | +0.05(+0.94%) |
Jun 16, 2011 | 5.110 | 5.197 | 5.032 | 5.149 | 97,175 | +0.04(+0.76%) |
Jun 15, 2011 | 5.149 | 5.168 | 4.984 | 5.110 | 124,198 | -0.09(-1.68%) |
Jun 14, 2011 | 5.120 | 5.217 | 5.100 | 5.197 | 143,378 | +0.16(+3.08%) |
Jun 13, 2011 | 5.022 | 5.110 | 4.974 | 5.042 | 250,055 | +0.02(+0.39%) |
Jun 10, 2011 | 5.217 | 5.217 | 4.935 | 5.022 | 174,678 | -0.20(-3.90%) |
Jun 09, 2011 | 5.149 | 5.246 | 5.100 | 5.226 | 318,396 | +0.08(+1.51%) |
Jun 08, 2011 | 5.256 | 5.333 | 5.129 | 5.149 | 210,353 | -0.13(-2.39%) |
Jun 07, 2011 | 5.382 | 5.557 | 5.266 | 5.275 | 135,423 | -0.11(-1.99%) |
Jun 06, 2011 | 5.421 | 5.469 | 5.333 | 5.382 | 152,424 | -0.03(-0.54%) |
Jun 03, 2011 | 5.479 | 5.547 | 5.401 | 5.411 | 132,668 | -0.31(-5.43%) |
May 24, 2011 | 5.800 | 5.829 | 5.639 | 5.722 | 224,622 | -0.06(-1.01%) |
May 23, 2011 | 5.819 | 5.936 | 5.702 | 5.780 | 131,908 | -0.08(-1.33%) |
May 20, 2011 | 5.994 | 5.994 | 5.809 | 5.858 | 349,362 | -0.15(-2.43%) |
May 19, 2011 | 5.974 | 6.091 | 5.955 | 6.004 | 212,597 | +0.05(+0.82%) |
May 18, 2011 | 5.936 | 5.984 | 5.887 | 5.955 | 167,187 | +0.02(+0.33%) |
May 17, 2011 | 6.043 | 6.111 | 5.916 | 5.936 | 222,368 | -0.15(-2.40%) |
May 16, 2011 | 6.247 | 6.319 | 6.081 | 6.081 | 184,293 | -0.21(-3.40%) |
May 13, 2011 | 6.470 | 6.519 | 6.261 | 6.295 | 186,854 | -0.17(-2.70%) |
May 12, 2011 | 6.470 | 6.509 | 6.363 | 6.470 | 290,848 | -0.08(-1.19%) |
May 11, 2011 | 6.276 | 6.645 | 6.208 | 6.548 | 536,276 | +0.27(+4.33%) |
May 10, 2011 | 5.994 | 6.276 | 5.955 | 6.276 | 282,380 | +0.31(+5.21%) |
May 09, 2011 | 5.984 | 6.052 | 5.897 | 5.965 | 140,702 | -0.01(-0.16%) |
May 06, 2011 | 5.974 | 6.188 | 5.936 | 5.974 | 264,400 | +0.01(+0.16%) |
May 05, 2011 | 5.848 | 5.994 | 5.829 | 5.965 | 353,245 | +0.09(+1.49%) |
May 04, 2011 | 5.897 | 5.916 | 5.829 | 5.877 | 281,726 | +0.01(+0.17%) |
May 03, 2011 | 5.887 | 5.974 | 5.868 | 5.868 | 159,906 | -0.02(-0.33%) |
May 02, 2011 | 5.916 | 5.916 | 5.877 | 5.887 | 363,603 | -0.09(-1.46%) |
Apr 29, 2011 | 6.062 | 6.091 | 5.955 | 5.974 | 159,342 | -0.08(-1.28%) |
Apr 28, 2011 | 6.149 | 6.179 | 6.033 | 6.052 | 234,421 | -0.13(-2.04%) |
Apr 27, 2011 | 5.994 | 6.217 | 5.984 | 6.179 | 186,128 | +0.18(+3.08%) |
Apr 26, 2011 | 5.965 | 6.120 | 5.955 | 5.994 | 174,500 | +0.04(+0.65%) |
Apr 25, 2011 | 5.994 | 5.994 | 5.907 | 5.955 | 141,621 | +0.02(+0.33%) |
Apr 21, 2011 | 6.023 | 6.043 | 5.926 | 5.936 | 205,359 | -0.05(-0.81%) |
Apr 20, 2011 | 6.072 | 6.101 | 5.945 | 5.984 | 177,279 | -0.02(-0.32%) |
Apr 19, 2011 | 6.120 | 6.159 | 5.965 | 6.004 | 137,656 | -0.10(-1.59%) |
Apr 18, 2011 | 6.149 | 6.285 | 6.062 | 6.101 | 214,965 | -0.16(-2.48%) |
Apr 15, 2011 | 6.091 | 6.285 | 5.838 | 6.256 | 995,171 | +0.05(+0.78%) |
Apr 14, 2011 | 6.130 | 6.227 | 6.130 | 6.208 | 133,095 | +0.04(+0.63%) |
Apr 13, 2011 | 6.266 | 6.276 | 6.111 | 6.169 | 171,758 | -0.05(-0.78%) |
Apr 12, 2011 | 6.208 | 6.281 | 6.169 | 6.217 | 196,566 | +0.03(+0.47%) |
Apr 11, 2011 | 6.072 | 6.217 | 6.072 | 6.188 | 165,826 | +0.14(+2.25%) |
Apr 08, 2011 | 6.188 | 6.217 | 6.043 | 6.052 | 164,761 | -0.10(-1.58%) |
Apr 07, 2011 | 6.072 | 6.333 | 6.072 | 6.149 | 350,136 | +0.08(+1.28%) |
Apr 06, 2011 | 6.111 | 6.120 | 6.004 | 6.072 | 307,170 | +0.01(+0.16%) |
Apr 05, 2011 | 6.101 | 6.140 | 6.033 | 6.062 | 294,389 | -0.06(-0.95%) |
Apr 04, 2011 | 6.149 | 6.217 | 6.052 | 6.120 | 467,843 | +0.01(+0.16%) |