Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 5.809 | 5.862 | 5.660 | 5.713 | 87,642 | -0.07(-1.21%) |
Jun 29, 2011 | 5.827 | 5.879 | 5.774 | 5.783 | 32,084 | -0.01(-0.15%) |
Jun 28, 2011 | 5.809 | 5.879 | 5.783 | 5.792 | 97,508 | +0.00(+0.00%) |
Jun 27, 2011 | 5.906 | 5.906 | 5.774 | 5.792 | 66,994 | -0.09(-1.49%) |
Jun 24, 2011 | 5.651 | 5.879 | 5.590 | 5.879 | 303,013 | +0.24(+4.20%) |
Jun 23, 2011 | 5.511 | 5.651 | 5.458 | 5.643 | 44,069 | +0.05(+0.94%) |
Jun 22, 2011 | 5.669 | 5.748 | 5.590 | 5.590 | 39,696 | -0.11(-2.00%) |
Jun 21, 2011 | 5.572 | 5.800 | 5.572 | 5.704 | 133,948 | +0.15(+2.69%) |
Jun 20, 2011 | 5.651 | 5.660 | 5.476 | 5.555 | 104,473 | -0.05(-0.94%) |
Jun 17, 2011 | 5.774 | 5.783 | 5.502 | 5.607 | 127,926 | -0.09(-1.54%) |
Jun 16, 2011 | 5.713 | 5.765 | 5.555 | 5.695 | 86,275 | +0.00(+0.00%) |
Jun 15, 2011 | 5.634 | 5.722 | 5.634 | 5.695 | 75,181 | +0.00(+0.00%) |
Jun 14, 2011 | 5.704 | 5.704 | 5.625 | 5.695 | 92,344 | +0.08(+1.41%) |
Jun 13, 2011 | 5.581 | 5.739 | 5.528 | 5.616 | 130,389 | +0.04(+0.79%) |
Jun 10, 2011 | 5.669 | 5.844 | 5.546 | 5.572 | 87,063 | -0.16(-2.76%) |
Jun 09, 2011 | 5.713 | 5.809 | 5.669 | 5.730 | 74,856 | +0.04(+0.62%) |
Jun 08, 2011 | 5.792 | 5.879 | 5.686 | 5.695 | 196,349 | -0.13(-2.26%) |
Jun 07, 2011 | 5.792 | 5.906 | 5.730 | 5.827 | 280,707 | +0.03(+0.45%) |
Jun 06, 2011 | 5.748 | 5.844 | 5.686 | 5.800 | 116,935 | +0.06(+1.07%) |
Jun 03, 2011 | 5.669 | 5.844 | 5.634 | 5.739 | 85,607 | -0.08(-1.36%) |
May 24, 2011 | 5.827 | 5.941 | 5.809 | 5.818 | 100,285 | -0.01(-0.15%) |
May 23, 2011 | 5.844 | 5.906 | 5.818 | 5.827 | 138,854 | -0.11(-1.92%) |
May 20, 2011 | 5.958 | 6.055 | 5.915 | 5.941 | 126,684 | -0.08(-1.31%) |
May 19, 2011 | 6.029 | 6.134 | 5.994 | 6.020 | 152,259 | -0.01(-0.15%) |
May 18, 2011 | 6.002 | 6.125 | 5.985 | 6.029 | 91,982 | +0.04(+0.59%) |
May 17, 2011 | 6.002 | 6.046 | 5.704 | 5.994 | 116,385 | -0.04(-0.58%) |
May 16, 2011 | 5.985 | 6.143 | 5.915 | 6.029 | 131,416 | -0.02(-0.29%) |
May 13, 2011 | 6.011 | 6.081 | 5.792 | 6.046 | 219,305 | +0.04(+0.58%) |
May 12, 2011 | 5.765 | 6.020 | 5.713 | 6.011 | 121,161 | +0.22(+3.79%) |
May 11, 2011 | 5.669 | 5.818 | 5.572 | 5.792 | 123,093 | +0.08(+1.38%) |
May 10, 2011 | 5.748 | 5.748 | 5.678 | 5.713 | 65,450 | +0.00(+0.00%) |
May 09, 2011 | 5.678 | 5.950 | 5.678 | 5.713 | 184,145 | +0.05(+0.93%) |
May 06, 2011 | 5.520 | 5.765 | 5.388 | 5.660 | 194,605 | +0.17(+3.04%) |
May 05, 2011 | 5.046 | 5.511 | 5.046 | 5.493 | 181,172 | +0.23(+4.33%) |
May 04, 2011 | 5.327 | 5.423 | 5.204 | 5.265 | 132,577 | -0.05(-0.99%) |
May 03, 2011 | 5.406 | 5.512 | 5.309 | 5.318 | 95,172 | -0.10(-1.78%) |
May 02, 2011 | 5.397 | 5.432 | 5.397 | 5.414 | 92,893 | +0.04(+0.65%) |
Apr 29, 2011 | 4.993 | 5.406 | 4.993 | 5.379 | 131,154 | +0.38(+7.54%) |
Apr 28, 2011 | 4.967 | 5.002 | 4.932 | 5.002 | 56,595 | +0.02(+0.35%) |
Apr 27, 2011 | 4.958 | 4.993 | 4.923 | 4.984 | 45,381 | +0.04(+0.89%) |
Apr 26, 2011 | 4.941 | 5.028 | 4.905 | 4.941 | 68,227 | +0.03(+0.54%) |
Apr 25, 2011 | 5.125 | 5.143 | 4.897 | 4.914 | 78,938 | -0.20(-3.95%) |
Apr 21, 2011 | 5.256 | 5.256 | 5.098 | 5.116 | 60,438 | -0.10(-1.85%) |
Apr 20, 2011 | 5.177 | 5.213 | 5.125 | 5.213 | 40,114 | +0.12(+2.41%) |
Apr 19, 2011 | 4.993 | 5.142 | 4.993 | 5.090 | 83,535 | +0.10(+1.93%) |
Apr 18, 2011 | 5.230 | 5.230 | 4.853 | 4.993 | 137,132 | -0.31(-5.79%) |
Apr 15, 2011 | 5.204 | 5.327 | 5.186 | 5.300 | 80,585 | +0.11(+2.20%) |
Apr 14, 2011 | 5.309 | 5.309 | 5.116 | 5.186 | 56,074 | -0.16(-2.96%) |
Apr 13, 2011 | 5.441 | 5.476 | 5.335 | 5.344 | 49,070 | -0.05(-0.98%) |
Apr 12, 2011 | 5.423 | 5.502 | 5.397 | 5.397 | 52,461 | -0.03(-0.49%) |
Apr 11, 2011 | 5.379 | 5.467 | 5.362 | 5.423 | 91,750 | +0.04(+0.82%) |
Apr 08, 2011 | 5.555 | 5.555 | 5.300 | 5.379 | 79,908 | -0.13(-2.39%) |
Apr 07, 2011 | 5.765 | 5.774 | 5.511 | 5.511 | 47,762 | -0.25(-4.27%) |
Apr 06, 2011 | 5.590 | 5.792 | 5.564 | 5.757 | 103,731 | +0.22(+3.96%) |
Apr 05, 2011 | 5.335 | 5.555 | 5.309 | 5.537 | 90,900 | +0.17(+3.10%) |
Apr 04, 2011 | 5.370 | 5.414 | 5.353 | 5.370 | 65,668 | +0.02(+0.33%) |