Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 5.672 | 6.150 | 5.672 | 6.089 | 246,291 | +0.43(+7.62%) |
Jun 29, 2011 | 5.706 | 5.767 | 5.624 | 5.659 | 1,153,884 | -0.03(-0.46%) |
Jun 28, 2011 | 5.637 | 5.737 | 5.541 | 5.685 | 1,155,669 | +0.10(+1.79%) |
Jun 27, 2011 | 5.572 | 5.654 | 5.484 | 5.585 | 153,096 | +0.03(+0.55%) |
Jun 24, 2011 | 5.719 | 5.719 | 5.493 | 5.554 | 1,093,062 | -0.15(-2.67%) |
Jun 23, 2011 | 6.015 | 6.015 | 5.458 | 5.706 | 129,695 | -0.04(-0.68%) |
Jun 22, 2011 | 5.898 | 6.002 | 5.746 | 5.746 | 199,874 | -0.21(-3.58%) |
Jun 21, 2011 | 5.789 | 6.020 | 5.702 | 5.959 | 337,498 | +0.29(+5.07%) |
Jun 20, 2011 | 5.595 | 5.676 | 5.376 | 5.672 | 531,989 | +0.20(+3.74%) |
Jun 17, 2011 | 5.659 | 5.659 | 5.397 | 5.467 | 342,846 | -0.12(-2.10%) |
Jun 16, 2011 | 5.484 | 5.686 | 5.410 | 5.585 | 383,069 | +0.10(+1.91%) |
Jun 15, 2011 | 5.615 | 5.733 | 5.397 | 5.480 | 169,725 | -0.26(-4.55%) |
Jun 14, 2011 | 5.554 | 5.750 | 5.389 | 5.741 | 501,999 | +0.29(+5.35%) |
Jun 13, 2011 | 5.532 | 5.619 | 5.434 | 5.450 | 334,495 | -0.03(-0.48%) |
Jun 10, 2011 | 5.450 | 5.685 | 5.406 | 5.476 | 381,022 | -0.04(-0.79%) |
Jun 09, 2011 | 5.480 | 5.576 | 5.428 | 5.519 | 243,173 | +0.07(+1.36%) |
Jun 08, 2011 | 5.563 | 5.637 | 5.415 | 5.445 | 352,204 | -0.17(-3.10%) |
Jun 07, 2011 | 5.702 | 5.750 | 5.615 | 5.619 | 189,979 | +0.00(+0.00%) |
Jun 06, 2011 | 5.737 | 5.759 | 5.593 | 5.619 | 216,415 | -0.13(-2.27%) |
Jun 03, 2011 | 5.715 | 5.837 | 5.628 | 5.750 | 263,344 | +0.15(+2.72%) |
May 24, 2011 | 5.754 | 5.872 | 5.593 | 5.598 | 406,197 | -0.13(-2.21%) |
May 23, 2011 | 5.933 | 6.055 | 5.719 | 5.724 | 419,497 | -0.38(-6.21%) |
May 20, 2011 | 6.129 | 6.194 | 6.063 | 6.103 | 182,012 | -0.08(-1.30%) |
May 19, 2011 | 6.233 | 6.268 | 6.052 | 6.183 | 188,173 | +0.03(+0.53%) |
May 18, 2011 | 6.124 | 6.159 | 6.029 | 6.150 | 126,738 | +0.07(+1.22%) |
May 17, 2011 | 6.037 | 6.098 | 6.011 | 6.076 | 343,970 | -0.04(-0.71%) |
May 16, 2011 | 6.298 | 6.338 | 6.089 | 6.120 | 225,093 | -0.27(-4.29%) |
May 13, 2011 | 6.568 | 6.607 | 6.377 | 6.394 | 239,026 | -0.17(-2.59%) |
May 12, 2011 | 6.455 | 6.614 | 6.311 | 6.564 | 675,056 | +0.04(+0.60%) |
May 11, 2011 | 7.060 | 7.121 | 6.403 | 6.525 | 822,885 | -0.60(-8.43%) |
May 10, 2011 | 7.051 | 7.147 | 6.977 | 7.125 | 241,007 | +0.16(+2.28%) |
May 09, 2011 | 6.916 | 7.073 | 6.843 | 6.967 | 250,890 | +0.00(+0.00%) |
May 06, 2011 | 7.078 | 7.112 | 6.919 | 6.967 | 567,698 | -0.17(-2.35%) |
May 05, 2011 | 7.474 | 7.530 | 6.916 | 7.134 | 1,071,260 | -0.65(-8.33%) |
May 04, 2011 | 7.974 | 7.974 | 7.656 | 7.783 | 213,270 | -0.20(-2.56%) |
May 03, 2011 | 8.261 | 8.279 | 7.826 | 7.987 | 326,792 | -0.31(-3.73%) |
May 02, 2011 | 8.340 | 8.714 | 8.270 | 8.296 | 300,928 | -0.37(-4.22%) |
Apr 29, 2011 | 8.749 | 8.771 | 8.601 | 8.662 | 489,078 | -0.10(-1.14%) |
Apr 28, 2011 | 8.692 | 8.771 | 8.597 | 8.762 | 419,118 | +0.09(+1.08%) |
Apr 27, 2011 | 8.753 | 8.867 | 8.653 | 8.668 | 343,062 | -0.08(-0.97%) |
Apr 26, 2011 | 8.427 | 8.875 | 8.427 | 8.753 | 319,769 | +0.11(+1.28%) |
Apr 25, 2011 | 8.671 | 8.688 | 8.575 | 8.642 | 271,038 | -0.01(-0.08%) |
Apr 21, 2011 | 8.536 | 8.666 | 8.444 | 8.649 | 250,911 | +0.23(+2.69%) |
Apr 20, 2011 | 8.340 | 8.527 | 8.331 | 8.423 | 1,341,012 | +0.25(+3.09%) |
Apr 19, 2011 | 8.113 | 8.205 | 8.113 | 8.170 | 254,449 | +0.11(+1.40%) |
Apr 18, 2011 | 7.948 | 8.074 | 7.891 | 8.057 | 307,795 | -0.08(-0.96%) |
Apr 15, 2011 | 8.031 | 8.148 | 7.926 | 8.135 | 222,827 | +0.08(+1.03%) |
Apr 14, 2011 | 8.009 | 8.109 | 7.992 | 8.053 | 207,269 | -0.07(-0.91%) |
Apr 13, 2011 | 8.292 | 8.292 | 8.074 | 8.127 | 241,636 | -0.13(-1.53%) |
Apr 12, 2011 | 8.296 | 8.544 | 8.231 | 8.253 | 302,655 | -0.13(-1.61%) |
Apr 11, 2011 | 8.470 | 8.505 | 8.301 | 8.388 | 396,769 | -0.06(-0.72%) |
Apr 08, 2011 | 8.719 | 8.719 | 8.427 | 8.449 | 930,080 | -0.17(-1.97%) |
Apr 07, 2011 | 8.575 | 8.658 | 8.544 | 8.618 | 679,097 | +0.06(+0.66%) |
Apr 06, 2011 | 8.714 | 8.732 | 8.470 | 8.562 | 271,976 | -0.04(-0.51%) |
Apr 05, 2011 | 8.584 | 8.710 | 8.579 | 8.605 | 1,262,232 | -0.03(-0.40%) |
Apr 04, 2011 | 8.710 | 8.880 | 8.597 | 8.640 | 505,578 | +0.02(+0.25%) |