Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 5.725 | 5.796 | 5.657 | 5.731 | 493,127 | +0.02(+0.43%) |
Jun 29, 2011 | 5.657 | 5.707 | 5.589 | 5.707 | 490,005 | +0.04(+0.76%) |
Jun 28, 2011 | 5.645 | 5.683 | 5.577 | 5.663 | 404,308 | +0.02(+0.33%) |
Jun 27, 2011 | 5.676 | 5.719 | 5.577 | 5.645 | 724,525 | -0.02(-0.33%) |
Jun 24, 2011 | 5.608 | 5.688 | 5.546 | 5.663 | 1,194,055 | +0.09(+1.55%) |
Jun 23, 2011 | 5.614 | 5.657 | 5.453 | 5.577 | 866,325 | -0.07(-1.31%) |
Jun 22, 2011 | 5.719 | 5.799 | 5.645 | 5.651 | 931,517 | -0.07(-1.19%) |
Jun 21, 2011 | 5.719 | 5.793 | 5.663 | 5.719 | 1,585,436 | +0.03(+0.54%) |
Jun 20, 2011 | 5.719 | 5.731 | 5.540 | 5.688 | 1,365,980 | +0.14(+2.56%) |
Jun 17, 2011 | 5.391 | 5.577 | 5.323 | 5.546 | 2,681,666 | +0.18(+3.34%) |
Jun 16, 2011 | 5.255 | 5.416 | 5.224 | 5.367 | 898,392 | +0.10(+1.88%) |
Jun 15, 2011 | 5.255 | 5.323 | 5.212 | 5.268 | 1,096,690 | +0.01(+0.24%) |
Jun 14, 2011 | 5.218 | 5.262 | 5.200 | 5.255 | 660,922 | +0.07(+1.43%) |
Jun 13, 2011 | 5.187 | 5.237 | 5.107 | 5.181 | 440,352 | +0.00(+0.00%) |
Jun 10, 2011 | 5.175 | 5.255 | 5.132 | 5.181 | 640,246 | +0.00(+0.00%) |
Jun 09, 2011 | 5.206 | 5.224 | 5.169 | 5.181 | 503,160 | -0.02(-0.48%) |
Jun 08, 2011 | 5.187 | 5.231 | 5.150 | 5.206 | 420,443 | -0.01(-0.12%) |
Jun 07, 2011 | 5.237 | 5.255 | 5.194 | 5.212 | 466,927 | +0.01(+0.12%) |
Jun 06, 2011 | 5.181 | 5.243 | 5.107 | 5.206 | 635,839 | +0.00(+0.00%) |
Jun 03, 2011 | 5.262 | 5.280 | 5.206 | 5.206 | 618,177 | -0.14(-2.55%) |
May 24, 2011 | 5.379 | 5.379 | 5.317 | 5.342 | 487,004 | -0.04(-0.69%) |
May 23, 2011 | 5.428 | 5.435 | 5.360 | 5.379 | 372,961 | -0.11(-2.03%) |
May 20, 2011 | 5.490 | 5.589 | 5.472 | 5.490 | 948,799 | -0.02(-0.28%) |
May 19, 2011 | 5.484 | 5.509 | 5.422 | 5.506 | 960,038 | +0.06(+1.08%) |
May 18, 2011 | 5.311 | 5.447 | 5.299 | 5.447 | 1,574,227 | +0.15(+2.80%) |
May 17, 2011 | 5.255 | 5.323 | 5.218 | 5.299 | 907,203 | +0.04(+0.71%) |
May 16, 2011 | 5.212 | 5.305 | 5.212 | 5.262 | 1,767,921 | +0.05(+0.95%) |
May 13, 2011 | 5.379 | 5.416 | 5.169 | 5.212 | 1,639,837 | -0.16(-2.99%) |
May 12, 2011 | 5.330 | 5.404 | 5.292 | 5.373 | 1,295,228 | +0.04(+0.70%) |
May 11, 2011 | 5.472 | 5.503 | 5.311 | 5.336 | 1,468,182 | -0.14(-2.49%) |
May 10, 2011 | 5.503 | 5.552 | 5.447 | 5.472 | 993,724 | -0.01(-0.23%) |
May 09, 2011 | 5.509 | 5.515 | 5.459 | 5.484 | 474,393 | -0.06(-1.00%) |
May 06, 2011 | 5.626 | 5.663 | 5.521 | 5.540 | 440,636 | -0.04(-0.78%) |
May 05, 2011 | 5.633 | 5.645 | 5.564 | 5.583 | 512,180 | -0.05(-0.88%) |
May 04, 2011 | 5.657 | 5.682 | 5.595 | 5.633 | 559,440 | -0.02(-0.44%) |
May 03, 2011 | 5.663 | 5.701 | 5.608 | 5.657 | 564,465 | -0.01(-0.11%) |
May 02, 2011 | 5.676 | 5.713 | 5.651 | 5.663 | 799,262 | -0.04(-0.65%) |
Apr 29, 2011 | 5.744 | 5.756 | 5.694 | 5.701 | 390,541 | -0.04(-0.75%) |
Apr 28, 2011 | 5.707 | 5.744 | 5.676 | 5.744 | 299,988 | +0.04(+0.70%) |
Apr 27, 2011 | 5.738 | 5.781 | 5.682 | 5.704 | 711,415 | -0.02(-0.32%) |
Apr 26, 2011 | 5.716 | 5.747 | 5.698 | 5.722 | 812,480 | +0.02(+0.43%) |
Apr 25, 2011 | 5.722 | 5.777 | 5.667 | 5.698 | 1,220,987 | -0.02(-0.43%) |
Apr 21, 2011 | 5.679 | 5.734 | 5.655 | 5.722 | 1,629,970 | +0.20(+3.66%) |
Apr 20, 2011 | 6.090 | 6.090 | 5.465 | 5.520 | 3,237,580 | -0.65(-10.53%) |
Apr 19, 2011 | 6.292 | 6.329 | 6.157 | 6.169 | 298,878 | -0.11(-1.76%) |
Apr 18, 2011 | 6.310 | 6.335 | 6.243 | 6.280 | 499,515 | -0.09(-1.44%) |
Apr 15, 2011 | 6.292 | 6.372 | 6.274 | 6.372 | 379,805 | +0.09(+1.36%) |
Apr 14, 2011 | 6.255 | 6.304 | 6.194 | 6.286 | 364,122 | -0.01(-0.19%) |
Apr 13, 2011 | 6.335 | 6.408 | 6.261 | 6.298 | 823,800 | -0.01(-0.10%) |
Apr 12, 2011 | 6.292 | 6.372 | 6.274 | 6.304 | 483,692 | -0.04(-0.58%) |
Apr 11, 2011 | 6.280 | 6.378 | 6.267 | 6.341 | 378,778 | +0.05(+0.78%) |
Apr 08, 2011 | 6.439 | 6.439 | 6.261 | 6.292 | 278,890 | -0.10(-1.63%) |
Apr 07, 2011 | 6.433 | 6.457 | 6.384 | 6.396 | 309,901 | -0.05(-0.76%) |
Apr 06, 2011 | 6.396 | 6.476 | 6.372 | 6.445 | 420,599 | +0.07(+1.06%) |
Apr 05, 2011 | 6.414 | 6.482 | 6.365 | 6.378 | 330,580 | -0.05(-0.76%) |
Apr 04, 2011 | 6.433 | 6.451 | 6.378 | 6.427 | 464,224 | -0.01(-0.10%) |