Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 6.126 | 6.202 | 6.091 | 6.155 | 10,450,401 | +0.08(+1.35%) |
Jun 29, 2011 | 5.933 | 6.149 | 5.863 | 6.073 | 14,960,754 | +0.21(+3.59%) |
Jun 28, 2011 | 5.757 | 5.921 | 5.757 | 5.863 | 12,136,102 | +0.13(+2.35%) |
Jun 27, 2011 | 5.687 | 5.740 | 5.635 | 5.728 | 9,780,674 | +0.06(+1.14%) |
Jun 24, 2011 | 5.792 | 5.833 | 5.652 | 5.664 | 13,202,532 | -0.06(-1.12%) |
Jun 23, 2011 | 5.705 | 5.760 | 5.611 | 5.728 | 14,018,418 | -0.09(-1.61%) |
Jun 22, 2011 | 5.828 | 5.880 | 5.798 | 5.822 | 7,368,821 | -0.02(-0.30%) |
Jun 21, 2011 | 5.792 | 5.863 | 5.752 | 5.839 | 8,173,521 | +0.03(+0.50%) |
Jun 20, 2011 | 5.857 | 5.874 | 5.787 | 5.810 | 10,213,725 | -0.02(-0.30%) |
Jun 17, 2011 | 5.950 | 5.991 | 5.763 | 5.828 | 19,237,870 | -0.06(-1.09%) |
Jun 16, 2011 | 5.991 | 6.038 | 5.816 | 5.892 | 12,616,637 | -0.15(-2.42%) |
Jun 15, 2011 | 5.980 | 6.085 | 5.980 | 6.038 | 15,407,211 | -0.06(-0.96%) |
Jun 14, 2011 | 6.114 | 6.144 | 6.032 | 6.097 | 10,999,960 | +0.06(+0.97%) |
Jun 13, 2011 | 6.032 | 6.079 | 5.974 | 6.038 | 8,416,432 | -0.03(-0.48%) |
Jun 10, 2011 | 6.114 | 6.155 | 6.015 | 6.067 | 9,831,450 | -0.09(-1.43%) |
Jun 09, 2011 | 6.103 | 6.208 | 6.067 | 6.155 | 12,435,507 | +0.05(+0.77%) |
Jun 08, 2011 | 6.155 | 6.173 | 6.019 | 6.108 | 11,803,321 | -0.01(-0.19%) |
Jun 07, 2011 | 6.132 | 6.237 | 6.091 | 6.120 | 11,845,495 | +0.03(+0.48%) |
Jun 06, 2011 | 6.249 | 6.284 | 6.044 | 6.091 | 13,445,215 | -0.22(-3.52%) |
Jun 03, 2011 | 6.237 | 6.404 | 6.231 | 6.313 | 15,758,436 | +0.25(+4.05%) |
May 24, 2011 | 6.097 | 6.120 | 6.027 | 6.067 | 12,359,478 | +0.11(+1.87%) |
May 23, 2011 | 5.857 | 5.997 | 5.828 | 5.956 | 10,593,292 | -0.02(-0.39%) |
May 20, 2011 | 6.021 | 6.062 | 5.968 | 5.980 | 10,650,925 | -0.08(-1.28%) |
May 19, 2011 | 6.122 | 6.151 | 5.976 | 6.057 | 10,831,291 | -0.06(-1.05%) |
May 18, 2011 | 6.221 | 6.244 | 6.081 | 6.122 | 15,734,034 | +0.03(+0.48%) |
May 17, 2011 | 5.941 | 6.127 | 5.923 | 6.092 | 16,375,294 | +0.09(+1.46%) |
May 16, 2011 | 6.022 | 6.133 | 5.964 | 6.005 | 15,428,110 | -0.05(-0.77%) |
May 13, 2011 | 6.139 | 6.157 | 5.987 | 6.052 | 19,188,902 | -0.11(-1.80%) |
May 12, 2011 | 6.104 | 6.215 | 6.022 | 6.162 | 13,138,656 | +0.02(+0.38%) |
May 11, 2011 | 6.221 | 6.261 | 6.081 | 6.139 | 15,638,776 | -0.16(-2.50%) |
May 10, 2011 | 6.267 | 6.331 | 6.215 | 6.296 | 12,940,141 | +0.07(+1.12%) |
May 09, 2011 | 6.261 | 6.331 | 6.157 | 6.226 | 12,994,966 | -0.03(-0.47%) |
May 06, 2011 | 6.296 | 6.361 | 6.162 | 6.256 | 30,463,358 | +0.11(+1.80%) |
May 05, 2011 | 6.436 | 6.518 | 6.133 | 6.145 | 38,872,692 | -0.36(-5.47%) |
May 04, 2011 | 6.687 | 6.716 | 6.448 | 6.500 | 20,765,328 | -0.21(-3.13%) |
May 03, 2011 | 6.868 | 6.914 | 6.611 | 6.710 | 24,912,352 | -0.27(-3.92%) |
May 02, 2011 | 6.996 | 7.002 | 6.949 | 6.984 | 22,202,810 | -0.06(-0.83%) |
Apr 29, 2011 | 6.897 | 7.078 | 6.897 | 7.043 | 14,036,451 | +0.16(+2.37%) |
Apr 28, 2011 | 6.914 | 6.942 | 6.798 | 6.879 | 23,700,096 | -0.14(-1.99%) |
Apr 27, 2011 | 7.177 | 7.194 | 6.944 | 7.019 | 16,435,693 | -0.09(-1.31%) |
Apr 26, 2011 | 7.014 | 7.142 | 6.949 | 7.113 | 12,170,483 | +0.17(+2.43%) |
Apr 25, 2011 | 7.066 | 7.072 | 6.938 | 6.944 | 17,058,356 | -0.13(-1.81%) |
Apr 21, 2011 | 7.113 | 7.136 | 6.984 | 7.072 | 6,981,489 | -0.01(-0.08%) |
Apr 20, 2011 | 7.043 | 7.078 | 6.914 | 7.078 | 21,701,178 | +0.19(+2.71%) |
Apr 19, 2011 | 6.897 | 6.932 | 6.748 | 6.891 | 27,270,262 | +0.03(+0.51%) |
Apr 18, 2011 | 6.949 | 6.961 | 6.798 | 6.856 | 28,423,216 | -0.26(-3.61%) |
Apr 15, 2011 | 7.089 | 7.113 | 6.979 | 7.113 | 21,513,570 | +0.09(+1.33%) |
Apr 14, 2011 | 6.961 | 7.148 | 6.949 | 7.019 | 27,872,772 | +0.04(+0.58%) |
Apr 13, 2011 | 7.095 | 7.124 | 6.903 | 6.979 | 89,413,624 | -0.23(-3.16%) |
Apr 12, 2011 | 7.392 | 7.398 | 7.177 | 7.206 | 16,275,026 | -0.24(-3.21%) |
Apr 11, 2011 | 7.433 | 7.521 | 7.375 | 7.445 | 11,726,794 | -0.01(-0.16%) |
Apr 08, 2011 | 7.451 | 7.550 | 7.404 | 7.457 | 15,644,572 | +0.11(+1.51%) |
Apr 07, 2011 | 7.235 | 7.404 | 7.212 | 7.346 | 16,217,916 | +0.17(+2.44%) |
Apr 06, 2011 | 7.369 | 7.369 | 7.136 | 7.171 | 10,049,538 | -0.16(-2.15%) |
Apr 05, 2011 | 7.340 | 7.369 | 7.279 | 7.328 | 7,086,680 | -0.02(-0.32%) |
Apr 04, 2011 | 7.392 | 7.395 | 7.323 | 7.352 | 6,775,669 | +0.01(+0.08%) |