Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 5.274 | 5.445 | 5.247 | 5.418 | 662,815 | +0.19(+3.61%) |
Jun 29, 2011 | 5.094 | 5.364 | 5.085 | 5.229 | 772,116 | +0.19(+3.75%) |
Jun 28, 2011 | 5.085 | 5.085 | 4.977 | 5.040 | 783,352 | -0.02(-0.36%) |
Jun 27, 2011 | 4.941 | 5.076 | 4.887 | 5.058 | 440,411 | +0.13(+2.55%) |
Jun 24, 2011 | 5.067 | 5.076 | 4.923 | 4.932 | 685,330 | -0.13(-2.49%) |
Jun 23, 2011 | 4.986 | 5.076 | 4.887 | 5.058 | 697,750 | -0.06(-1.23%) |
Jun 22, 2011 | 5.220 | 5.274 | 5.112 | 5.121 | 603,483 | -0.08(-1.56%) |
Jun 21, 2011 | 4.923 | 5.283 | 4.923 | 5.202 | 907,258 | +0.34(+7.04%) |
Jun 20, 2011 | 4.878 | 4.883 | 4.761 | 4.860 | 1,628,386 | -0.39(-7.38%) |
Jun 17, 2011 | 5.364 | 5.427 | 5.238 | 5.247 | 6,089,339 | -0.08(-1.52%) |
Jun 16, 2011 | 5.157 | 5.409 | 5.157 | 5.328 | 680,982 | +0.15(+2.96%) |
Jun 15, 2011 | 5.184 | 5.292 | 5.067 | 5.175 | 893,247 | -0.06(-1.20%) |
Jun 14, 2011 | 5.310 | 5.427 | 5.238 | 5.238 | 672,701 | -0.01(-0.17%) |
Jun 13, 2011 | 5.625 | 5.625 | 5.040 | 5.247 | 2,075,430 | -0.39(-6.87%) |
Jun 10, 2011 | 5.679 | 5.760 | 5.634 | 5.634 | 425,966 | -0.10(-1.73%) |
Jun 09, 2011 | 5.787 | 5.805 | 5.706 | 5.733 | 534,222 | -0.03(-0.47%) |
Jun 08, 2011 | 5.670 | 5.840 | 5.625 | 5.760 | 543,682 | +0.10(+1.75%) |
Jun 07, 2011 | 5.850 | 5.895 | 5.652 | 5.661 | 480,460 | -0.12(-2.02%) |
Jun 06, 2011 | 5.850 | 5.913 | 5.756 | 5.778 | 427,502 | -0.08(-1.38%) |
Jun 03, 2011 | 5.868 | 5.976 | 5.787 | 5.859 | 401,375 | -0.25(-4.12%) |
May 24, 2011 | 6.102 | 6.210 | 6.003 | 6.111 | 267,360 | +0.05(+0.89%) |
May 23, 2011 | 6.075 | 6.156 | 6.003 | 6.057 | 245,255 | -0.16(-2.60%) |
May 20, 2011 | 6.201 | 6.255 | 6.048 | 6.219 | 284,562 | -0.02(-0.29%) |
May 19, 2011 | 6.345 | 6.390 | 6.093 | 6.237 | 324,431 | -0.07(-1.14%) |
May 18, 2011 | 5.940 | 6.372 | 5.940 | 6.309 | 511,312 | +0.40(+6.70%) |
May 17, 2011 | 6.021 | 6.021 | 5.778 | 5.913 | 474,751 | -0.13(-2.09%) |
May 16, 2011 | 6.057 | 6.282 | 6.021 | 6.039 | 295,281 | -0.08(-1.32%) |
May 13, 2011 | 6.210 | 6.309 | 6.039 | 6.120 | 305,605 | -0.12(-1.88%) |
May 12, 2011 | 6.246 | 6.300 | 6.084 | 6.237 | 446,899 | -0.07(-1.14%) |
May 11, 2011 | 6.282 | 6.309 | 6.084 | 6.309 | 546,148 | +0.01(+0.14%) |
May 10, 2011 | 6.120 | 6.498 | 6.021 | 6.300 | 473,938 | +0.18(+2.94%) |
May 09, 2011 | 6.039 | 6.165 | 5.957 | 6.120 | 269,336 | +0.13(+2.26%) |
May 06, 2011 | 5.976 | 6.147 | 5.814 | 5.985 | 543,872 | +0.08(+1.37%) |
May 05, 2011 | 5.742 | 6.165 | 5.481 | 5.904 | 903,341 | +0.10(+1.71%) |
May 04, 2011 | 5.967 | 5.967 | 5.733 | 5.805 | 474,613 | -0.17(-2.86%) |
May 03, 2011 | 6.174 | 6.192 | 5.940 | 5.976 | 377,673 | -0.23(-3.63%) |
May 02, 2011 | 6.183 | 6.219 | 6.174 | 6.201 | 385,281 | -0.07(-1.15%) |
Apr 29, 2011 | 6.363 | 6.381 | 6.237 | 6.273 | 465,221 | -0.07(-1.13%) |
Apr 28, 2011 | 6.354 | 6.471 | 6.282 | 6.345 | 218,259 | -0.03(-0.42%) |
Apr 27, 2011 | 6.498 | 6.525 | 6.174 | 6.372 | 380,346 | -0.11(-1.67%) |
Apr 26, 2011 | 6.309 | 6.525 | 6.192 | 6.480 | 455,160 | +0.19(+3.00%) |
Apr 25, 2011 | 6.147 | 6.318 | 6.111 | 6.291 | 431,461 | +0.04(+0.58%) |
Apr 21, 2011 | 6.300 | 6.318 | 6.147 | 6.255 | 192,120 | +0.00(+0.00%) |
Apr 20, 2011 | 6.210 | 6.255 | 6.134 | 6.255 | 206,568 | +0.17(+2.81%) |
Apr 19, 2011 | 6.021 | 6.111 | 5.922 | 6.084 | 478,750 | +0.06(+1.05%) |
Apr 18, 2011 | 6.120 | 6.120 | 5.913 | 6.021 | 512,831 | -0.17(-2.76%) |
Apr 15, 2011 | 6.120 | 6.201 | 6.102 | 6.192 | 452,960 | +0.05(+0.88%) |
Apr 14, 2011 | 6.138 | 6.210 | 6.075 | 6.138 | 760,006 | -0.07(-1.16%) |
Apr 13, 2011 | 6.390 | 6.431 | 6.129 | 6.210 | 464,702 | -0.13(-1.99%) |
Apr 12, 2011 | 6.273 | 6.417 | 6.120 | 6.336 | 448,778 | +0.00(+0.00%) |
Apr 11, 2011 | 6.615 | 6.669 | 6.300 | 6.336 | 403,717 | -0.27(-4.09%) |
Apr 08, 2011 | 6.732 | 6.759 | 6.570 | 6.606 | 303,060 | -0.06(-0.94%) |
Apr 07, 2011 | 6.723 | 6.759 | 6.633 | 6.669 | 331,995 | -0.03(-0.40%) |
Apr 06, 2011 | 6.876 | 7.020 | 6.651 | 6.696 | 414,666 | -0.12(-1.72%) |
Apr 05, 2011 | 6.669 | 6.921 | 6.669 | 6.813 | 419,782 | +0.23(+3.42%) |
Apr 04, 2011 | 6.651 | 6.723 | 6.525 | 6.588 | 417,362 | -0.02(-0.27%) |