Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 5.322 | 5.495 | 5.295 | 5.468 | 656,821 | +0.19(+3.61%) |
Jun 29, 2011 | 5.141 | 5.413 | 5.132 | 5.277 | 765,134 | +0.19(+3.75%) |
Jun 28, 2011 | 5.132 | 5.132 | 5.023 | 5.086 | 776,268 | -0.02(-0.36%) |
Jun 27, 2011 | 4.986 | 5.123 | 4.932 | 5.104 | 436,429 | +0.13(+2.55%) |
Jun 24, 2011 | 5.114 | 5.123 | 4.968 | 4.977 | 679,133 | -0.13(-2.49%) |
Jun 23, 2011 | 5.032 | 5.123 | 4.932 | 5.104 | 691,441 | -0.06(-1.23%) |
Jun 22, 2011 | 5.268 | 5.322 | 5.159 | 5.168 | 598,026 | -0.08(-1.56%) |
Jun 21, 2011 | 4.968 | 5.332 | 4.968 | 5.250 | 899,053 | +0.35(+7.04%) |
Jun 20, 2011 | 4.923 | 4.927 | 4.805 | 4.905 | 1,613,661 | -0.39(-7.38%) |
Jun 17, 2011 | 5.413 | 5.477 | 5.286 | 5.295 | 6,034,274 | -0.08(-1.52%) |
Jun 16, 2011 | 5.204 | 5.459 | 5.204 | 5.377 | 674,824 | +0.15(+2.96%) |
Jun 15, 2011 | 5.232 | 5.341 | 5.114 | 5.223 | 885,170 | -0.06(-1.20%) |
Jun 14, 2011 | 5.359 | 5.477 | 5.286 | 5.286 | 666,617 | -0.01(-0.17%) |
Jun 13, 2011 | 5.677 | 5.677 | 5.086 | 5.295 | 2,056,662 | -0.39(-6.87%) |
Jun 10, 2011 | 5.731 | 5.813 | 5.686 | 5.686 | 422,114 | -0.10(-1.73%) |
Jun 09, 2011 | 5.840 | 5.858 | 5.758 | 5.786 | 529,391 | -0.03(-0.47%) |
Jun 08, 2011 | 5.722 | 5.894 | 5.677 | 5.813 | 538,766 | +0.10(+1.75%) |
Jun 07, 2011 | 5.904 | 5.949 | 5.704 | 5.713 | 476,116 | -0.12(-2.02%) |
Jun 06, 2011 | 5.904 | 5.967 | 5.808 | 5.831 | 423,636 | -0.08(-1.38%) |
Jun 03, 2011 | 5.922 | 6.031 | 5.840 | 5.913 | 397,745 | -0.25(-4.12%) |
May 24, 2011 | 6.158 | 6.267 | 6.058 | 6.167 | 264,942 | +0.05(+0.89%) |
May 23, 2011 | 6.131 | 6.213 | 6.058 | 6.113 | 243,037 | -0.16(-2.60%) |
May 20, 2011 | 6.258 | 6.312 | 6.104 | 6.276 | 281,989 | -0.02(-0.29%) |
May 19, 2011 | 6.403 | 6.449 | 6.149 | 6.294 | 321,497 | -0.07(-1.14%) |
May 18, 2011 | 5.995 | 6.431 | 5.995 | 6.367 | 506,688 | +0.40(+6.70%) |
May 17, 2011 | 6.076 | 6.076 | 5.831 | 5.967 | 470,458 | -0.13(-2.09%) |
May 16, 2011 | 6.113 | 6.340 | 6.076 | 6.094 | 292,611 | -0.08(-1.32%) |
May 13, 2011 | 6.267 | 6.367 | 6.094 | 6.176 | 302,841 | -0.12(-1.88%) |
May 12, 2011 | 6.303 | 6.358 | 6.140 | 6.294 | 442,858 | -0.07(-1.14%) |
May 11, 2011 | 6.340 | 6.367 | 6.140 | 6.367 | 541,209 | +0.01(+0.14%) |
May 10, 2011 | 6.176 | 6.558 | 6.076 | 6.358 | 469,653 | +0.18(+2.94%) |
May 09, 2011 | 6.094 | 6.222 | 6.012 | 6.176 | 266,900 | +0.14(+2.26%) |
May 06, 2011 | 6.031 | 6.203 | 5.867 | 6.040 | 538,954 | +0.08(+1.37%) |
May 05, 2011 | 5.795 | 6.222 | 5.531 | 5.958 | 895,172 | +0.10(+1.71%) |
May 04, 2011 | 6.022 | 6.022 | 5.786 | 5.858 | 470,321 | -0.17(-2.86%) |
May 03, 2011 | 6.231 | 6.249 | 5.995 | 6.031 | 374,257 | -0.23(-3.63%) |
May 02, 2011 | 6.240 | 6.276 | 6.231 | 6.258 | 381,797 | -0.07(-1.15%) |
Apr 29, 2011 | 6.421 | 6.440 | 6.294 | 6.331 | 461,014 | -0.07(-1.13%) |
Apr 28, 2011 | 6.412 | 6.530 | 6.340 | 6.403 | 216,286 | -0.03(-0.42%) |
Apr 27, 2011 | 6.558 | 6.585 | 6.231 | 6.431 | 376,907 | -0.11(-1.67%) |
Apr 26, 2011 | 6.367 | 6.585 | 6.249 | 6.540 | 451,044 | +0.19(+3.00%) |
Apr 25, 2011 | 6.203 | 6.376 | 6.167 | 6.349 | 427,559 | +0.04(+0.58%) |
Apr 21, 2011 | 6.358 | 6.376 | 6.203 | 6.312 | 190,383 | +0.00(+0.00%) |
Apr 20, 2011 | 6.267 | 6.312 | 6.190 | 6.312 | 204,700 | +0.17(+2.81%) |
Apr 19, 2011 | 6.076 | 6.167 | 5.976 | 6.140 | 474,421 | +0.06(+1.05%) |
Apr 18, 2011 | 6.176 | 6.176 | 5.967 | 6.076 | 508,193 | -0.17(-2.76%) |
Apr 15, 2011 | 6.176 | 6.258 | 6.158 | 6.249 | 448,864 | +0.05(+0.88%) |
Apr 14, 2011 | 6.194 | 6.267 | 6.131 | 6.194 | 753,133 | -0.07(-1.16%) |
Apr 13, 2011 | 6.449 | 6.490 | 6.185 | 6.267 | 460,500 | -0.13(-1.99%) |
Apr 12, 2011 | 6.331 | 6.476 | 6.176 | 6.394 | 444,719 | +0.00(+0.00%) |
Apr 11, 2011 | 6.676 | 6.730 | 6.358 | 6.394 | 400,066 | -0.27(-4.09%) |
Apr 08, 2011 | 6.794 | 6.821 | 6.630 | 6.667 | 300,320 | -0.06(-0.94%) |
Apr 07, 2011 | 6.785 | 6.821 | 6.694 | 6.730 | 328,993 | -0.03(-0.40%) |
Apr 06, 2011 | 6.939 | 7.084 | 6.712 | 6.757 | 410,916 | -0.12(-1.72%) |
Apr 05, 2011 | 6.730 | 6.985 | 6.730 | 6.876 | 415,985 | +0.23(+3.42%) |
Apr 04, 2011 | 6.712 | 6.785 | 6.585 | 6.648 | 413,587 | -0.02(-0.27%) |