Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 5.646 | 5.752 | 5.434 | 5.492 | 753,832 | -0.15(-2.73%) |
Jun 29, 2011 | 5.839 | 5.877 | 5.637 | 5.646 | 442,110 | -0.17(-2.98%) |
Jun 28, 2011 | 5.810 | 5.829 | 5.588 | 5.820 | 777,344 | +0.05(+0.83%) |
Jun 27, 2011 | 5.637 | 5.829 | 5.579 | 5.771 | 693,577 | +0.24(+4.36%) |
Jun 24, 2011 | 5.656 | 5.656 | 5.434 | 5.531 | 1,101,940 | -0.11(-1.88%) |
Jun 23, 2011 | 5.434 | 5.656 | 5.415 | 5.637 | 562,138 | +0.15(+2.81%) |
Jun 22, 2011 | 5.502 | 5.531 | 5.434 | 5.482 | 316,685 | -0.04(-0.70%) |
Jun 21, 2011 | 5.463 | 5.627 | 5.396 | 5.521 | 389,601 | +0.07(+1.24%) |
Jun 20, 2011 | 5.405 | 5.478 | 5.251 | 5.453 | 396,911 | +0.19(+3.66%) |
Jun 17, 2011 | 5.290 | 5.453 | 5.251 | 5.261 | 574,960 | -0.01(-0.18%) |
Jun 16, 2011 | 5.270 | 5.319 | 5.203 | 5.270 | 263,498 | +0.02(+0.37%) |
Jun 15, 2011 | 5.270 | 5.338 | 5.164 | 5.251 | 298,650 | -0.06(-1.09%) |
Jun 14, 2011 | 5.280 | 5.425 | 5.203 | 5.309 | 318,090 | +0.07(+1.29%) |
Jun 13, 2011 | 5.319 | 5.367 | 5.222 | 5.242 | 375,097 | -0.08(-1.45%) |
Jun 10, 2011 | 5.290 | 5.367 | 5.251 | 5.319 | 442,895 | -0.02(-0.36%) |
Jun 09, 2011 | 5.299 | 5.376 | 5.299 | 5.338 | 277,411 | +0.05(+0.91%) |
Jun 08, 2011 | 5.270 | 5.357 | 5.242 | 5.290 | 395,667 | +0.00(+0.00%) |
Jun 07, 2011 | 5.270 | 5.309 | 5.222 | 5.290 | 434,332 | +0.08(+1.48%) |
Jun 06, 2011 | 5.309 | 5.357 | 5.213 | 5.213 | 752,069 | -0.12(-2.17%) |
Jun 03, 2011 | 5.309 | 5.453 | 5.309 | 5.328 | 311,049 | -0.09(-1.60%) |
May 24, 2011 | 5.531 | 5.627 | 5.405 | 5.415 | 341,875 | -0.12(-2.09%) |
May 23, 2011 | 5.579 | 5.694 | 5.521 | 5.531 | 426,659 | -0.10(-1.71%) |
May 20, 2011 | 5.569 | 5.714 | 5.540 | 5.627 | 555,516 | +0.02(+0.35%) |
May 19, 2011 | 5.858 | 5.858 | 5.540 | 5.607 | 635,202 | -0.00(-0.01%) |
May 18, 2011 | 5.781 | 5.781 | 5.550 | 5.608 | 523,739 | -0.15(-2.67%) |
May 17, 2011 | 5.617 | 5.810 | 5.617 | 5.761 | 619,364 | +0.12(+2.21%) |
May 16, 2011 | 5.598 | 5.771 | 5.598 | 5.637 | 433,002 | +0.05(+0.86%) |
May 13, 2011 | 5.935 | 5.945 | 5.540 | 5.588 | 703,068 | -0.34(-5.69%) |
May 12, 2011 | 5.868 | 5.935 | 5.791 | 5.926 | 374,417 | +0.04(+0.65%) |
May 11, 2011 | 5.897 | 6.012 | 5.839 | 5.887 | 663,388 | -0.02(-0.33%) |
May 10, 2011 | 5.781 | 5.916 | 5.743 | 5.906 | 395,940 | +0.13(+2.34%) |
May 09, 2011 | 5.771 | 5.820 | 5.656 | 5.771 | 375,365 | +0.00(+0.00%) |
May 06, 2011 | 5.849 | 6.003 | 5.723 | 5.771 | 598,354 | -0.04(-0.66%) |
May 05, 2011 | 5.569 | 5.858 | 5.559 | 5.810 | 861,793 | +0.21(+3.79%) |
May 04, 2011 | 5.579 | 5.656 | 5.550 | 5.598 | 591,187 | +0.03(+0.52%) |
May 03, 2011 | 5.646 | 5.665 | 5.464 | 5.569 | 520,200 | -0.08(-1.37%) |
May 02, 2011 | 5.661 | 5.714 | 5.588 | 5.646 | 545,798 | +0.02(+0.34%) |
Apr 29, 2011 | 5.694 | 5.791 | 5.617 | 5.627 | 804,860 | -0.05(-0.85%) |
Apr 28, 2011 | 5.665 | 5.685 | 5.531 | 5.675 | 599,592 | +0.04(+0.68%) |
Apr 27, 2011 | 5.540 | 5.665 | 5.415 | 5.637 | 1,224,906 | +0.26(+4.84%) |
Apr 26, 2011 | 5.425 | 5.463 | 5.338 | 5.376 | 1,087,203 | -0.01(-0.18%) |
Apr 25, 2011 | 5.376 | 5.415 | 5.299 | 5.386 | 879,167 | +0.01(+0.18%) |
Apr 21, 2011 | 5.261 | 5.425 | 5.203 | 5.376 | 883,731 | +0.12(+2.20%) |
Apr 20, 2011 | 5.328 | 5.386 | 5.242 | 5.261 | 487,532 | +0.03(+0.55%) |
Apr 19, 2011 | 5.299 | 5.357 | 5.213 | 5.232 | 788,840 | -0.05(-0.91%) |
Apr 18, 2011 | 5.155 | 5.299 | 5.126 | 5.280 | 1,111,579 | +0.03(+0.55%) |
Apr 15, 2011 | 5.280 | 5.336 | 5.193 | 5.251 | 614,568 | -0.04(-0.73%) |
Apr 14, 2011 | 5.347 | 5.357 | 5.203 | 5.290 | 793,227 | -0.08(-1.44%) |
Apr 13, 2011 | 5.473 | 5.473 | 5.280 | 5.367 | 1,498,298 | -0.06(-1.07%) |
Apr 12, 2011 | 5.405 | 5.521 | 5.376 | 5.425 | 1,097,361 | +0.02(+0.36%) |
Apr 11, 2011 | 5.309 | 5.444 | 5.213 | 5.405 | 1,024,240 | +0.06(+1.08%) |
Apr 08, 2011 | 5.502 | 5.521 | 5.155 | 5.347 | 1,265,293 | -0.13(-2.29%) |
Apr 07, 2011 | 5.733 | 5.781 | 5.444 | 5.473 | 977,707 | -0.21(-3.73%) |
Apr 06, 2011 | 5.646 | 5.694 | 5.502 | 5.685 | 784,021 | +0.06(+1.03%) |
Apr 05, 2011 | 5.849 | 5.849 | 5.617 | 5.627 | 638,990 | -0.04(-0.68%) |
Apr 04, 2011 | 5.791 | 5.810 | 5.656 | 5.665 | 743,990 | -0.14(-2.49%) |