Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 5.503 | 5.517 | 5.431 | 5.474 | 92,233 | +0.00(+0.00%) |
Jun 29, 2011 | 5.460 | 5.489 | 5.395 | 5.474 | 103,717 | +0.06(+1.20%) |
Jun 28, 2011 | 5.424 | 5.431 | 5.359 | 5.410 | 107,359 | +0.01(+0.27%) |
Jun 27, 2011 | 5.388 | 5.404 | 5.331 | 5.395 | 127,584 | +0.04(+0.81%) |
Jun 24, 2011 | 5.445 | 5.481 | 5.305 | 5.352 | 124,360 | -0.07(-1.32%) |
Jun 23, 2011 | 5.381 | 5.445 | 5.273 | 5.424 | 146,896 | -0.02(-0.40%) |
Jun 22, 2011 | 5.381 | 5.532 | 5.381 | 5.445 | 208,453 | +0.02(+0.40%) |
Jun 21, 2011 | 5.280 | 5.445 | 5.244 | 5.424 | 249,178 | +0.19(+3.57%) |
Jun 20, 2011 | 5.252 | 5.259 | 5.208 | 5.237 | 198,325 | +0.14(+2.82%) |
Jun 17, 2011 | 5.151 | 5.237 | 5.043 | 5.093 | 303,141 | -0.03(-0.56%) |
Jun 16, 2011 | 5.058 | 5.208 | 5.058 | 5.122 | 283,870 | +0.03(+0.56%) |
Jun 15, 2011 | 5.101 | 5.172 | 5.065 | 5.093 | 204,210 | -0.07(-1.39%) |
Jun 14, 2011 | 5.115 | 5.201 | 5.101 | 5.165 | 371,707 | +0.11(+2.28%) |
Jun 13, 2011 | 5.129 | 5.201 | 5.007 | 5.050 | 306,004 | -0.09(-1.68%) |
Jun 10, 2011 | 5.137 | 5.172 | 5.072 | 5.137 | 434,386 | -0.05(-0.97%) |
Jun 09, 2011 | 5.122 | 5.201 | 5.086 | 5.187 | 370,965 | +0.10(+1.98%) |
Jun 08, 2011 | 5.223 | 5.244 | 5.036 | 5.086 | 422,233 | -0.16(-3.01%) |
Jun 07, 2011 | 5.352 | 5.388 | 5.208 | 5.244 | 285,570 | -0.10(-1.86%) |
Jun 06, 2011 | 5.582 | 5.582 | 5.287 | 5.344 | 312,980 | -0.19(-3.40%) |
Jun 03, 2011 | 5.517 | 5.618 | 5.402 | 5.532 | 374,003 | +0.00(+0.00%) |
May 24, 2011 | 5.618 | 5.632 | 5.503 | 5.532 | 438,978 | -0.04(-0.77%) |
May 23, 2011 | 5.510 | 5.611 | 5.496 | 5.575 | 324,342 | +0.00(+0.00%) |
May 20, 2011 | 5.510 | 5.690 | 5.510 | 5.575 | 248,562 | +0.04(+0.78%) |
May 19, 2011 | 5.625 | 5.661 | 5.532 | 5.532 | 207,017 | -0.05(-0.90%) |
May 18, 2011 | 5.639 | 5.683 | 5.568 | 5.582 | 320,751 | -0.03(-0.51%) |
May 17, 2011 | 5.716 | 5.731 | 5.604 | 5.611 | 541,016 | -0.15(-2.57%) |
May 16, 2011 | 5.794 | 5.879 | 5.745 | 5.759 | 314,652 | -0.08(-1.33%) |
May 13, 2011 | 5.815 | 5.850 | 5.731 | 5.836 | 301,672 | +0.00(+0.00%) |
May 12, 2011 | 5.681 | 5.872 | 5.660 | 5.836 | 625,176 | +0.11(+1.85%) |
May 11, 2011 | 5.702 | 5.731 | 5.639 | 5.731 | 439,360 | +0.01(+0.12%) |
May 10, 2011 | 5.688 | 5.723 | 5.639 | 5.723 | 323,034 | +0.06(+1.12%) |
May 09, 2011 | 5.604 | 5.674 | 5.583 | 5.660 | 358,612 | +0.09(+1.65%) |
May 06, 2011 | 5.561 | 5.681 | 5.554 | 5.568 | 406,559 | +0.02(+0.38%) |
May 05, 2011 | 5.477 | 5.632 | 5.463 | 5.547 | 516,772 | +0.03(+0.51%) |
May 04, 2011 | 5.794 | 5.794 | 5.463 | 5.519 | 1,128,537 | -0.19(-3.33%) |
May 03, 2011 | 5.738 | 5.752 | 5.674 | 5.709 | 295,566 | -0.06(-0.98%) |
May 02, 2011 | 5.752 | 5.766 | 5.723 | 5.766 | 351,635 | +0.02(+0.37%) |
Apr 29, 2011 | 5.723 | 5.752 | 5.702 | 5.745 | 307,331 | +0.04(+0.74%) |
Apr 28, 2011 | 5.780 | 5.801 | 5.695 | 5.702 | 300,450 | -0.08(-1.34%) |
Apr 27, 2011 | 5.723 | 5.780 | 5.674 | 5.780 | 534,663 | -0.07(-1.20%) |
Apr 26, 2011 | 5.752 | 5.864 | 5.752 | 5.850 | 496,138 | +0.09(+1.59%) |
Apr 25, 2011 | 5.773 | 5.780 | 5.745 | 5.759 | 322,314 | -0.04(-0.73%) |
Apr 21, 2011 | 5.850 | 5.864 | 5.794 | 5.801 | 368,510 | -0.05(-0.84%) |
Apr 20, 2011 | 5.801 | 5.886 | 5.780 | 5.850 | 529,231 | +0.04(+0.61%) |
Apr 19, 2011 | 5.780 | 5.815 | 5.745 | 5.815 | 513,097 | +0.06(+0.98%) |
Apr 18, 2011 | 5.822 | 5.850 | 5.653 | 5.759 | 507,444 | -0.10(-1.68%) |
Apr 15, 2011 | 5.850 | 5.886 | 5.815 | 5.857 | 511,629 | +0.01(+0.12%) |
Apr 14, 2011 | 5.886 | 5.886 | 5.815 | 5.850 | 746,307 | -0.04(-0.60%) |
Apr 13, 2011 | 5.900 | 5.907 | 5.850 | 5.886 | 1,254,510 | +0.04(+0.60%) |
Apr 12, 2011 | 5.900 | 5.907 | 5.815 | 5.850 | 4,223,610 | -0.68(-10.37%) |
Apr 11, 2011 | 6.661 | 6.682 | 6.478 | 6.527 | 127,677 | -0.09(-1.38%) |
Apr 08, 2011 | 6.739 | 6.746 | 6.590 | 6.619 | 108,991 | -0.06(-0.84%) |
Apr 07, 2011 | 6.633 | 6.731 | 6.633 | 6.675 | 95,794 | +0.02(+0.32%) |
Apr 06, 2011 | 6.675 | 6.894 | 6.605 | 6.654 | 236,713 | -0.01(-0.21%) |
Apr 05, 2011 | 6.696 | 6.760 | 6.654 | 6.668 | 172,369 | -0.04(-0.63%) |
Apr 04, 2011 | 6.590 | 6.760 | 6.590 | 6.710 | 212,365 | +0.17(+2.59%) |