Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 5.705 | 6.187 | 5.705 | 6.125 | 244,849 | +0.43(+7.62%) |
Jun 29, 2011 | 5.740 | 5.801 | 5.657 | 5.692 | 1,147,131 | -0.03(-0.46%) |
Jun 28, 2011 | 5.670 | 5.771 | 5.574 | 5.718 | 1,148,906 | +0.10(+1.79%) |
Jun 27, 2011 | 5.604 | 5.687 | 5.517 | 5.617 | 152,200 | +0.03(+0.55%) |
Jun 24, 2011 | 5.753 | 5.753 | 5.525 | 5.587 | 1,086,665 | -0.15(-2.67%) |
Jun 23, 2011 | 6.051 | 6.051 | 5.490 | 5.740 | 128,936 | -0.04(-0.68%) |
Jun 22, 2011 | 5.933 | 6.038 | 5.779 | 5.779 | 198,704 | -0.21(-3.58%) |
Jun 21, 2011 | 5.823 | 6.055 | 5.736 | 5.994 | 335,523 | +0.29(+5.07%) |
Jun 20, 2011 | 5.628 | 5.709 | 5.407 | 5.705 | 528,876 | +0.21(+3.74%) |
Jun 17, 2011 | 5.692 | 5.692 | 5.429 | 5.499 | 340,840 | -0.12(-2.10%) |
Jun 16, 2011 | 5.517 | 5.719 | 5.442 | 5.617 | 380,827 | +0.11(+1.91%) |
Jun 15, 2011 | 5.648 | 5.766 | 5.429 | 5.512 | 168,732 | -0.26(-4.55%) |
Jun 14, 2011 | 5.587 | 5.784 | 5.420 | 5.775 | 499,061 | +0.29(+5.35%) |
Jun 13, 2011 | 5.565 | 5.652 | 5.465 | 5.482 | 332,538 | -0.03(-0.48%) |
Jun 10, 2011 | 5.482 | 5.718 | 5.438 | 5.508 | 378,792 | -0.04(-0.79%) |
Jun 09, 2011 | 5.512 | 5.609 | 5.460 | 5.552 | 241,750 | +0.07(+1.36%) |
Jun 08, 2011 | 5.596 | 5.670 | 5.447 | 5.477 | 350,142 | -0.18(-3.10%) |
Jun 07, 2011 | 5.736 | 5.784 | 5.648 | 5.652 | 188,867 | +0.00(+0.00%) |
Jun 06, 2011 | 5.771 | 5.793 | 5.626 | 5.652 | 215,149 | -0.13(-2.27%) |
Jun 03, 2011 | 5.749 | 5.871 | 5.661 | 5.784 | 261,803 | +0.15(+2.72%) |
May 24, 2011 | 5.788 | 5.906 | 5.626 | 5.631 | 403,820 | -0.13(-2.21%) |
May 23, 2011 | 5.968 | 6.090 | 5.753 | 5.758 | 417,042 | -0.38(-6.21%) |
May 20, 2011 | 6.165 | 6.230 | 6.099 | 6.138 | 180,946 | -0.08(-1.30%) |
May 19, 2011 | 6.270 | 6.305 | 6.088 | 6.219 | 187,072 | +0.03(+0.53%) |
May 18, 2011 | 6.160 | 6.195 | 6.064 | 6.187 | 125,997 | +0.07(+1.22%) |
May 17, 2011 | 6.073 | 6.134 | 6.047 | 6.112 | 341,957 | -0.04(-0.71%) |
May 16, 2011 | 6.335 | 6.375 | 6.125 | 6.156 | 223,775 | -0.28(-4.29%) |
May 13, 2011 | 6.607 | 6.646 | 6.414 | 6.432 | 237,627 | -0.17(-2.59%) |
May 12, 2011 | 6.493 | 6.653 | 6.349 | 6.603 | 671,105 | +0.04(+0.60%) |
May 11, 2011 | 7.102 | 7.163 | 6.441 | 6.563 | 818,069 | -0.60(-8.43%) |
May 10, 2011 | 7.093 | 7.189 | 7.019 | 7.167 | 239,596 | +0.16(+2.28%) |
May 09, 2011 | 6.957 | 7.115 | 6.883 | 7.008 | 249,422 | +0.00(+0.00%) |
May 06, 2011 | 7.119 | 7.154 | 6.959 | 7.008 | 564,376 | -0.17(-2.35%) |
May 05, 2011 | 7.518 | 7.575 | 6.957 | 7.176 | 1,064,990 | -0.65(-8.33%) |
May 04, 2011 | 8.021 | 8.021 | 7.702 | 7.829 | 212,022 | -0.21(-2.56%) |
May 03, 2011 | 8.310 | 8.328 | 7.872 | 8.034 | 324,879 | -0.31(-3.73%) |
May 02, 2011 | 8.389 | 8.765 | 8.319 | 8.345 | 299,167 | -0.37(-4.22%) |
Apr 29, 2011 | 8.800 | 8.822 | 8.652 | 8.713 | 486,216 | -0.10(-1.14%) |
Apr 28, 2011 | 8.744 | 8.822 | 8.647 | 8.814 | 416,665 | +0.09(+1.08%) |
Apr 27, 2011 | 8.805 | 8.919 | 8.704 | 8.720 | 341,054 | -0.09(-0.97%) |
Apr 26, 2011 | 8.476 | 8.927 | 8.476 | 8.805 | 317,897 | +0.11(+1.28%) |
Apr 25, 2011 | 8.722 | 8.739 | 8.625 | 8.693 | 269,452 | -0.01(-0.08%) |
Apr 21, 2011 | 8.586 | 8.717 | 8.494 | 8.700 | 249,442 | +0.23(+2.69%) |
Apr 20, 2011 | 8.389 | 8.577 | 8.380 | 8.472 | 1,333,164 | +0.25(+3.09%) |
Apr 19, 2011 | 8.161 | 8.253 | 8.161 | 8.218 | 252,960 | +0.11(+1.40%) |
Apr 18, 2011 | 7.995 | 8.122 | 7.938 | 8.104 | 305,993 | -0.08(-0.96%) |
Apr 15, 2011 | 8.078 | 8.196 | 7.973 | 8.183 | 221,523 | +0.08(+1.03%) |
Apr 14, 2011 | 8.056 | 8.157 | 8.039 | 8.100 | 206,056 | -0.07(-0.91%) |
Apr 13, 2011 | 8.341 | 8.341 | 8.122 | 8.174 | 240,222 | -0.13(-1.53%) |
Apr 12, 2011 | 8.345 | 8.595 | 8.279 | 8.301 | 300,884 | -0.14(-1.61%) |
Apr 11, 2011 | 8.520 | 8.555 | 8.350 | 8.437 | 394,447 | -0.06(-0.72%) |
Apr 08, 2011 | 8.770 | 8.770 | 8.477 | 8.498 | 924,636 | -0.17(-1.97%) |
Apr 07, 2011 | 8.625 | 8.709 | 8.595 | 8.669 | 675,123 | +0.06(+0.66%) |
Apr 06, 2011 | 8.765 | 8.783 | 8.520 | 8.612 | 270,384 | -0.04(-0.51%) |
Apr 05, 2011 | 8.634 | 8.761 | 8.630 | 8.656 | 1,254,845 | -0.04(-0.40%) |
Apr 04, 2011 | 8.761 | 8.932 | 8.647 | 8.691 | 502,620 | +0.02(+0.25%) |