Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 5.706 | 5.872 | 5.705 | 5.853 | 1,827,421 | +0.20(+3.60%) |
Jun 29, 2011 | 5.597 | 5.675 | 5.535 | 5.650 | 1,312,474 | +0.11(+1.93%) |
Jun 28, 2011 | 5.412 | 5.545 | 5.405 | 5.543 | 1,124,054 | +0.19(+3.57%) |
Jun 27, 2011 | 5.237 | 5.418 | 5.215 | 5.352 | 970,876 | +0.13(+2.43%) |
Jun 24, 2011 | 5.366 | 5.366 | 5.202 | 5.225 | 1,518,986 | -0.15(-2.77%) |
Jun 23, 2011 | 5.278 | 5.377 | 5.129 | 5.374 | 3,427,145 | -0.07(-1.20%) |
Jun 22, 2011 | 5.487 | 5.576 | 5.439 | 5.439 | 1,278,297 | -0.12(-2.17%) |
Jun 21, 2011 | 5.468 | 5.594 | 5.440 | 5.559 | 807,194 | +0.15(+2.71%) |
Jun 20, 2011 | 5.388 | 5.414 | 5.386 | 5.412 | 816,633 | +0.10(+1.86%) |
Jun 17, 2011 | 5.373 | 5.399 | 5.269 | 5.314 | 1,976,691 | +0.05(+1.04%) |
Jun 16, 2011 | 5.168 | 5.289 | 5.153 | 5.259 | 2,544,085 | +0.09(+1.72%) |
Jun 15, 2011 | 5.271 | 5.323 | 5.133 | 5.170 | 2,637,001 | -0.24(-4.39%) |
Jun 14, 2011 | 5.352 | 5.465 | 5.352 | 5.408 | 1,598,454 | +0.16(+2.96%) |
Jun 13, 2011 | 5.280 | 5.321 | 5.224 | 5.252 | 760,026 | +0.02(+0.31%) |
Jun 10, 2011 | 5.409 | 5.415 | 5.219 | 5.236 | 2,409,633 | -0.24(-4.37%) |
Jun 09, 2011 | 5.409 | 5.551 | 5.393 | 5.475 | 1,223,440 | +0.11(+1.99%) |
Jun 08, 2011 | 5.379 | 5.436 | 5.340 | 5.368 | 989,221 | -0.03(-0.53%) |
Jun 07, 2011 | 5.500 | 5.535 | 5.389 | 5.397 | 698,749 | -0.05(-0.83%) |
Jun 06, 2011 | 5.477 | 5.505 | 5.399 | 5.442 | 750,942 | -0.07(-1.27%) |
Jun 03, 2011 | 5.443 | 5.597 | 5.439 | 5.512 | 1,895,497 | -0.29(-4.97%) |
May 24, 2011 | 5.871 | 5.874 | 5.793 | 5.800 | 661,020 | -0.04(-0.67%) |
May 23, 2011 | 5.780 | 5.876 | 5.754 | 5.839 | 1,741,178 | -0.18(-2.94%) |
May 20, 2011 | 6.121 | 6.131 | 5.983 | 6.016 | 1,261,652 | -0.14(-2.24%) |
May 19, 2011 | 6.146 | 6.194 | 6.050 | 6.154 | 1,566,205 | +0.06(+1.02%) |
May 18, 2011 | 5.971 | 6.103 | 5.926 | 6.091 | 1,033,522 | +0.13(+2.24%) |
May 17, 2011 | 5.974 | 6.016 | 5.815 | 5.958 | 2,752,347 | -0.10(-1.60%) |
May 16, 2011 | 6.062 | 6.188 | 6.026 | 6.055 | 909,245 | -0.07(-1.10%) |
May 13, 2011 | 6.302 | 6.302 | 6.044 | 6.123 | 3,021,074 | -0.15(-2.37%) |
May 12, 2011 | 6.122 | 6.292 | 6.048 | 6.271 | 1,541,441 | +0.10(+1.59%) |
May 11, 2011 | 6.313 | 6.315 | 6.096 | 6.173 | 2,111,651 | -0.17(-2.68%) |
May 10, 2011 | 6.279 | 6.380 | 6.257 | 6.343 | 2,239,963 | +0.11(+1.78%) |
May 09, 2011 | 6.174 | 6.290 | 6.145 | 6.233 | 1,183,858 | +0.06(+0.95%) |
May 06, 2011 | 6.237 | 6.343 | 6.117 | 6.174 | 4,569,087 | +0.09(+1.45%) |
May 05, 2011 | 6.207 | 6.255 | 5.987 | 6.086 | 3,003,922 | -0.19(-3.07%) |
May 04, 2011 | 6.384 | 6.400 | 6.214 | 6.278 | 2,269,091 | -0.14(-2.12%) |
May 03, 2011 | 6.400 | 6.466 | 6.330 | 6.414 | 1,227,297 | -0.00(-0.01%) |
May 02, 2011 | 6.390 | 6.418 | 6.378 | 6.415 | 3,044,950 | -0.02(-0.37%) |
Apr 29, 2011 | 6.380 | 6.454 | 6.369 | 6.438 | 1,877,000 | +0.09(+1.44%) |
Apr 28, 2011 | 6.225 | 6.365 | 6.225 | 6.347 | 1,790,453 | +0.10(+1.63%) |
Apr 27, 2011 | 6.125 | 6.266 | 6.100 | 6.245 | 2,041,621 | +0.15(+2.44%) |
Apr 26, 2011 | 5.972 | 6.116 | 5.952 | 6.096 | 1,440,126 | +0.16(+2.76%) |
Apr 25, 2011 | 5.956 | 5.957 | 5.886 | 5.933 | 1,808,290 | -0.04(-0.61%) |
Apr 21, 2011 | 5.942 | 5.971 | 5.892 | 5.969 | 2,200,609 | +0.07(+1.20%) |
Apr 20, 2011 | 5.848 | 5.924 | 5.829 | 5.898 | 2,733,216 | +0.26(+4.64%) |
Apr 19, 2011 | 5.572 | 5.644 | 5.551 | 5.637 | 1,001,527 | +0.09(+1.60%) |
Apr 18, 2011 | 5.557 | 5.562 | 5.399 | 5.548 | 4,377,013 | -0.20(-3.43%) |
Apr 15, 2011 | 5.705 | 5.782 | 5.654 | 5.745 | 1,130,777 | +0.07(+1.25%) |
Apr 14, 2011 | 5.566 | 5.692 | 5.503 | 5.674 | 1,250,716 | +0.02(+0.40%) |
Apr 13, 2011 | 5.738 | 5.739 | 5.587 | 5.651 | 1,132,274 | +0.01(+0.20%) |
Apr 12, 2011 | 5.698 | 5.723 | 5.596 | 5.640 | 1,921,124 | -0.16(-2.82%) |
Apr 11, 2011 | 5.828 | 5.885 | 5.763 | 5.804 | 617,429 | -0.00(-0.01%) |
Apr 08, 2011 | 5.901 | 5.901 | 5.715 | 5.804 | 1,087,694 | -0.04(-0.65%) |
Apr 07, 2011 | 5.863 | 5.889 | 5.731 | 5.842 | 1,218,924 | -0.03(-0.58%) |
Apr 06, 2011 | 5.888 | 5.902 | 5.832 | 5.876 | 1,073,409 | +0.06(+1.09%) |
Apr 05, 2011 | 5.780 | 5.870 | 5.756 | 5.813 | 1,419,701 | +0.00(+0.01%) |
Apr 04, 2011 | 5.809 | 5.834 | 5.778 | 5.812 | 1,157,368 | +0.03(+0.55%) |