Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 5.699 | 5.748 | 5.668 | 5.737 | 1,102,145 | +0.05(+0.93%) |
Jun 29, 2011 | 5.649 | 5.691 | 5.619 | 5.684 | 900,238 | +0.06(+1.01%) |
Jun 28, 2011 | 5.611 | 5.638 | 5.562 | 5.627 | 1,249,481 | +0.04(+0.75%) |
Jun 27, 2011 | 5.604 | 5.633 | 5.551 | 5.585 | 1,731,864 | -0.02(-0.40%) |
Jun 24, 2011 | 5.659 | 5.689 | 5.596 | 5.607 | 1,307,826 | -0.03(-0.53%) |
Jun 23, 2011 | 5.697 | 5.701 | 5.618 | 5.637 | 1,978,927 | -0.11(-1.88%) |
Jun 22, 2011 | 5.712 | 5.779 | 5.689 | 5.745 | 1,291,301 | +0.02(+0.33%) |
Jun 21, 2011 | 5.674 | 5.730 | 5.648 | 5.727 | 1,678,126 | +0.07(+1.19%) |
Jun 20, 2011 | 5.686 | 5.687 | 5.633 | 5.659 | 1,074,500 | +0.03(+0.60%) |
Jun 17, 2011 | 5.652 | 5.701 | 5.592 | 5.626 | 1,767,214 | +0.01(+0.20%) |
Jun 16, 2011 | 5.596 | 5.689 | 5.574 | 5.615 | 1,958,092 | +0.03(+0.60%) |
Jun 15, 2011 | 5.600 | 5.648 | 5.548 | 5.581 | 1,747,282 | -0.05(-0.93%) |
Jun 14, 2011 | 5.589 | 5.648 | 5.559 | 5.633 | 1,296,399 | +0.09(+1.68%) |
Jun 13, 2011 | 5.518 | 5.574 | 5.503 | 5.540 | 1,105,220 | +0.02(+0.34%) |
Jun 10, 2011 | 5.533 | 5.544 | 5.492 | 5.521 | 2,242,033 | -0.02(-0.34%) |
Jun 09, 2011 | 5.592 | 5.592 | 5.536 | 5.540 | 1,009,445 | -0.03(-0.54%) |
Jun 08, 2011 | 5.585 | 5.615 | 5.562 | 5.570 | 1,218,859 | -0.04(-0.67%) |
Jun 07, 2011 | 5.604 | 5.630 | 5.566 | 5.607 | 959,401 | +0.03(+0.47%) |
Jun 06, 2011 | 5.618 | 5.652 | 5.577 | 5.581 | 1,026,332 | -0.04(-0.66%) |
Jun 03, 2011 | 5.592 | 5.678 | 5.559 | 5.618 | 1,320,309 | -0.07(-1.18%) |
May 24, 2011 | 5.674 | 5.718 | 5.645 | 5.686 | 1,098,278 | +0.03(+0.46%) |
May 23, 2011 | 5.622 | 5.689 | 5.615 | 5.659 | 1,153,761 | +0.00(+0.07%) |
May 20, 2011 | 5.659 | 5.697 | 5.645 | 5.656 | 1,547,411 | -0.02(-0.39%) |
May 19, 2011 | 5.648 | 5.704 | 5.636 | 5.678 | 1,594,343 | +0.05(+0.93%) |
May 18, 2011 | 5.633 | 5.667 | 5.604 | 5.626 | 1,236,727 | -0.01(-0.20%) |
May 17, 2011 | 5.656 | 5.693 | 5.604 | 5.637 | 758,243 | -0.03(-0.53%) |
May 16, 2011 | 5.697 | 5.730 | 5.663 | 5.667 | 1,021,451 | -0.06(-0.98%) |
May 13, 2011 | 5.801 | 5.801 | 5.723 | 5.723 | 831,527 | -0.07(-1.16%) |
May 12, 2011 | 5.745 | 5.809 | 5.712 | 5.790 | 1,094,978 | +0.04(+0.65%) |
May 11, 2011 | 5.831 | 5.831 | 5.738 | 5.753 | 772,575 | -0.08(-1.34%) |
May 10, 2011 | 5.790 | 5.876 | 5.764 | 5.831 | 1,343,106 | +0.07(+1.17%) |
May 09, 2011 | 5.768 | 5.798 | 5.725 | 5.764 | 814,626 | +0.00(+0.00%) |
May 06, 2011 | 5.853 | 5.865 | 5.742 | 5.764 | 1,039,190 | +0.00(+0.06%) |
May 05, 2011 | 5.805 | 5.850 | 5.730 | 5.760 | 1,423,571 | -0.06(-1.09%) |
May 04, 2011 | 5.842 | 5.883 | 5.798 | 5.824 | 1,223,826 | -0.01(-0.13%) |
May 03, 2011 | 5.853 | 5.928 | 5.794 | 5.831 | 825,512 | -0.02(-0.38%) |
May 02, 2011 | 5.887 | 5.887 | 5.853 | 5.853 | 720,732 | -0.05(-0.88%) |
Apr 29, 2011 | 5.876 | 5.939 | 5.835 | 5.906 | 916,117 | +0.04(+0.76%) |
Apr 28, 2011 | 5.868 | 5.880 | 5.835 | 5.861 | 852,456 | +0.00(+0.06%) |
Apr 27, 2011 | 5.839 | 5.868 | 5.811 | 5.857 | 595,812 | +0.03(+0.51%) |
Apr 26, 2011 | 5.760 | 5.865 | 5.727 | 5.827 | 1,312,905 | +0.09(+1.56%) |
Apr 25, 2011 | 5.712 | 5.768 | 5.689 | 5.738 | 814,449 | +0.04(+0.79%) |
Apr 21, 2011 | 5.712 | 5.719 | 5.637 | 5.693 | 1,308,531 | +0.01(+0.26%) |
Apr 20, 2011 | 5.674 | 5.678 | 5.633 | 5.678 | 1,259,159 | +0.04(+0.73%) |
Apr 19, 2011 | 5.671 | 5.678 | 5.622 | 5.637 | 969,353 | -0.02(-0.40%) |
Apr 18, 2011 | 5.604 | 5.678 | 5.596 | 5.659 | 1,283,793 | +0.00(+0.00%) |
Apr 15, 2011 | 5.708 | 5.727 | 5.618 | 5.659 | 2,341,476 | -0.07(-1.24%) |
Apr 14, 2011 | 5.689 | 5.738 | 5.682 | 5.730 | 1,235,118 | +0.02(+0.33%) |
Apr 13, 2011 | 5.734 | 5.734 | 5.674 | 5.712 | 767,086 | +0.00(+0.07%) |
Apr 12, 2011 | 5.753 | 5.794 | 5.701 | 5.708 | 855,383 | -0.06(-1.10%) |
Apr 11, 2011 | 5.805 | 5.857 | 5.730 | 5.771 | 733,936 | -0.03(-0.58%) |
Apr 08, 2011 | 5.906 | 5.936 | 5.794 | 5.805 | 903,717 | -0.08(-1.33%) |
Apr 07, 2011 | 5.902 | 5.943 | 5.880 | 5.883 | 1,190,955 | -0.01(-0.19%) |
Apr 06, 2011 | 5.809 | 5.921 | 5.809 | 5.895 | 1,158,712 | +0.11(+1.94%) |
Apr 05, 2011 | 5.835 | 5.853 | 5.771 | 5.783 | 1,465,528 | -0.06(-0.96%) |
Apr 04, 2011 | 5.783 | 5.865 | 5.745 | 5.839 | 1,560,633 | +0.04(+0.71%) |