Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 5.723 | 5.795 | 5.655 | 5.730 | 493,282 | +0.02(+0.43%) |
Jun 29, 2011 | 5.655 | 5.705 | 5.588 | 5.705 | 490,160 | +0.04(+0.76%) |
Jun 28, 2011 | 5.643 | 5.681 | 5.575 | 5.662 | 404,435 | +0.02(+0.33%) |
Jun 27, 2011 | 5.674 | 5.717 | 5.575 | 5.643 | 724,753 | -0.02(-0.33%) |
Jun 24, 2011 | 5.606 | 5.686 | 5.544 | 5.662 | 1,194,431 | +0.09(+1.55%) |
Jun 23, 2011 | 5.612 | 5.655 | 5.452 | 5.575 | 866,598 | -0.07(-1.31%) |
Jun 22, 2011 | 5.717 | 5.798 | 5.643 | 5.649 | 931,810 | -0.07(-1.19%) |
Jun 21, 2011 | 5.717 | 5.791 | 5.662 | 5.717 | 1,585,935 | +0.03(+0.54%) |
Jun 20, 2011 | 5.717 | 5.730 | 5.538 | 5.686 | 1,366,410 | +0.14(+2.56%) |
Jun 17, 2011 | 5.390 | 5.575 | 5.322 | 5.544 | 2,682,509 | +0.18(+3.34%) |
Jun 16, 2011 | 5.254 | 5.414 | 5.223 | 5.365 | 898,674 | +0.10(+1.88%) |
Jun 15, 2011 | 5.254 | 5.322 | 5.210 | 5.266 | 1,097,035 | +0.01(+0.24%) |
Jun 14, 2011 | 5.217 | 5.260 | 5.198 | 5.254 | 661,129 | +0.07(+1.43%) |
Jun 13, 2011 | 5.186 | 5.235 | 5.105 | 5.180 | 440,490 | +0.00(+0.00%) |
Jun 10, 2011 | 5.173 | 5.254 | 5.130 | 5.180 | 640,448 | +0.00(+0.00%) |
Jun 09, 2011 | 5.204 | 5.223 | 5.167 | 5.180 | 503,318 | -0.02(-0.47%) |
Jun 08, 2011 | 5.186 | 5.229 | 5.149 | 5.204 | 420,575 | -0.01(-0.12%) |
Jun 07, 2011 | 5.235 | 5.254 | 5.192 | 5.210 | 467,074 | +0.01(+0.12%) |
Jun 06, 2011 | 5.180 | 5.241 | 5.105 | 5.204 | 636,039 | +0.00(+0.00%) |
Jun 03, 2011 | 5.260 | 5.278 | 5.204 | 5.204 | 618,372 | -0.14(-2.55%) |
May 24, 2011 | 5.377 | 5.377 | 5.316 | 5.340 | 487,157 | -0.04(-0.69%) |
May 23, 2011 | 5.427 | 5.433 | 5.359 | 5.377 | 373,079 | -0.11(-2.03%) |
May 20, 2011 | 5.489 | 5.588 | 5.470 | 5.489 | 949,098 | -0.02(-0.28%) |
May 19, 2011 | 5.482 | 5.507 | 5.421 | 5.504 | 960,340 | +0.06(+1.08%) |
May 18, 2011 | 5.309 | 5.445 | 5.297 | 5.445 | 1,574,723 | +0.15(+2.80%) |
May 17, 2011 | 5.254 | 5.322 | 5.217 | 5.297 | 907,488 | +0.04(+0.71%) |
May 16, 2011 | 5.210 | 5.303 | 5.210 | 5.260 | 1,768,477 | +0.05(+0.95%) |
May 13, 2011 | 5.377 | 5.414 | 5.167 | 5.210 | 1,640,353 | -0.16(-2.99%) |
May 12, 2011 | 5.328 | 5.402 | 5.291 | 5.371 | 1,295,635 | +0.04(+0.70%) |
May 11, 2011 | 5.470 | 5.501 | 5.309 | 5.334 | 1,468,644 | -0.14(-2.49%) |
May 10, 2011 | 5.501 | 5.550 | 5.445 | 5.470 | 994,036 | -0.01(-0.23%) |
May 09, 2011 | 5.507 | 5.513 | 5.458 | 5.482 | 474,542 | -0.06(-1.00%) |
May 06, 2011 | 5.625 | 5.662 | 5.520 | 5.538 | 440,775 | -0.04(-0.78%) |
May 05, 2011 | 5.631 | 5.643 | 5.562 | 5.581 | 512,341 | -0.05(-0.88%) |
May 04, 2011 | 5.655 | 5.680 | 5.594 | 5.631 | 559,616 | -0.02(-0.44%) |
May 03, 2011 | 5.662 | 5.699 | 5.606 | 5.655 | 564,643 | -0.01(-0.11%) |
May 02, 2011 | 5.674 | 5.711 | 5.649 | 5.662 | 799,513 | -0.04(-0.65%) |
Apr 29, 2011 | 5.742 | 5.754 | 5.693 | 5.699 | 390,664 | -0.04(-0.75%) |
Apr 28, 2011 | 5.705 | 5.742 | 5.674 | 5.742 | 300,082 | +0.04(+0.70%) |
Apr 27, 2011 | 5.736 | 5.779 | 5.680 | 5.702 | 711,639 | -0.02(-0.32%) |
Apr 26, 2011 | 5.714 | 5.745 | 5.696 | 5.720 | 812,736 | +0.02(+0.43%) |
Apr 25, 2011 | 5.720 | 5.776 | 5.665 | 5.696 | 1,221,371 | -0.02(-0.43%) |
Apr 21, 2011 | 5.678 | 5.733 | 5.653 | 5.720 | 1,630,483 | +0.20(+3.66%) |
Apr 20, 2011 | 6.088 | 6.088 | 5.463 | 5.518 | 3,238,599 | -0.65(-10.53%) |
Apr 19, 2011 | 6.290 | 6.327 | 6.155 | 6.167 | 298,972 | -0.11(-1.76%) |
Apr 18, 2011 | 6.308 | 6.333 | 6.241 | 6.278 | 499,672 | -0.09(-1.44%) |
Apr 15, 2011 | 6.290 | 6.370 | 6.272 | 6.370 | 379,924 | +0.09(+1.36%) |
Apr 14, 2011 | 6.253 | 6.302 | 6.192 | 6.284 | 364,237 | -0.01(-0.19%) |
Apr 13, 2011 | 6.333 | 6.406 | 6.259 | 6.296 | 824,059 | -0.01(-0.10%) |
Apr 12, 2011 | 6.290 | 6.370 | 6.272 | 6.302 | 483,844 | -0.04(-0.58%) |
Apr 11, 2011 | 6.278 | 6.376 | 6.265 | 6.339 | 378,897 | +0.05(+0.78%) |
Apr 08, 2011 | 6.437 | 6.437 | 6.259 | 6.290 | 278,977 | -0.10(-1.63%) |
Apr 07, 2011 | 6.431 | 6.455 | 6.382 | 6.394 | 309,998 | -0.05(-0.76%) |
Apr 06, 2011 | 6.394 | 6.474 | 6.370 | 6.443 | 420,732 | +0.07(+1.06%) |
Apr 05, 2011 | 6.412 | 6.480 | 6.363 | 6.376 | 330,684 | -0.05(-0.76%) |
Apr 04, 2011 | 6.431 | 6.449 | 6.376 | 6.425 | 464,371 | -0.01(-0.10%) |