Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 6.301 | 6.301 | 6.267 | 6.297 | 266,792 | +0.02(+0.30%) |
Jun 29, 2011 | 6.255 | 6.282 | 6.213 | 6.278 | 283,457 | +0.02(+0.31%) |
Jun 28, 2011 | 6.205 | 6.259 | 6.183 | 6.259 | 217,437 | +0.06(+1.05%) |
Jun 27, 2011 | 6.133 | 6.194 | 6.129 | 6.194 | 172,253 | +0.07(+1.12%) |
Jun 24, 2011 | 6.152 | 6.183 | 6.092 | 6.125 | 192,816 | -0.03(-0.50%) |
Jun 23, 2011 | 6.133 | 6.160 | 6.068 | 6.156 | 293,041 | -0.01(-0.12%) |
Jun 22, 2011 | 6.152 | 6.198 | 6.152 | 6.163 | 158,736 | +0.00(+0.00%) |
Jun 21, 2011 | 6.141 | 6.178 | 6.137 | 6.163 | 151,003 | +0.05(+0.81%) |
Jun 20, 2011 | 6.097 | 6.114 | 6.091 | 6.114 | 137,742 | +0.05(+0.76%) |
Jun 17, 2011 | 6.053 | 6.098 | 6.053 | 6.068 | 162,672 | +0.04(+0.66%) |
Jun 16, 2011 | 5.991 | 6.041 | 5.991 | 6.028 | 128,481 | +0.03(+0.48%) |
Jun 15, 2011 | 6.121 | 6.121 | 5.972 | 5.999 | 487,322 | -0.16(-2.61%) |
Jun 14, 2011 | 6.083 | 6.160 | 6.083 | 6.160 | 239,629 | +0.08(+1.38%) |
Jun 13, 2011 | 6.087 | 6.102 | 6.045 | 6.076 | 310,779 | -0.03(-0.56%) |
Jun 10, 2011 | 6.148 | 6.148 | 6.087 | 6.110 | 206,880 | -0.04(-0.68%) |
Jun 09, 2011 | 6.129 | 6.167 | 6.129 | 6.152 | 242,482 | +0.04(+0.63%) |
Jun 08, 2011 | 6.098 | 6.125 | 6.075 | 6.113 | 294,678 | -0.01(-0.19%) |
Jun 07, 2011 | 6.037 | 6.151 | 6.037 | 6.125 | 265,846 | +0.02(+0.25%) |
Jun 06, 2011 | 6.205 | 6.208 | 6.098 | 6.110 | 276,429 | -0.09(-1.41%) |
Jun 03, 2011 | 6.243 | 6.243 | 6.193 | 6.197 | 222,240 | -0.09(-1.45%) |
May 24, 2011 | 6.288 | 6.307 | 6.265 | 6.288 | 220,100 | +0.01(+0.18%) |
May 23, 2011 | 6.265 | 6.277 | 6.235 | 6.277 | 253,841 | -0.01(-0.18%) |
May 20, 2011 | 6.296 | 6.307 | 6.258 | 6.288 | 239,568 | +0.01(+0.12%) |
May 19, 2011 | 6.277 | 6.293 | 6.262 | 6.281 | 189,441 | +0.00(+0.00%) |
May 18, 2011 | 6.235 | 6.281 | 6.231 | 6.281 | 179,089 | +0.07(+1.08%) |
May 17, 2011 | 6.220 | 6.231 | 6.197 | 6.213 | 287,759 | -0.01(-0.16%) |
May 16, 2011 | 6.250 | 6.272 | 6.208 | 6.224 | 180,963 | -0.00(-0.06%) |
May 13, 2011 | 6.288 | 6.311 | 6.227 | 6.227 | 310,115 | -0.05(-0.73%) |
May 12, 2011 | 6.212 | 6.281 | 6.205 | 6.273 | 224,366 | +0.05(+0.79%) |
May 11, 2011 | 6.243 | 6.258 | 6.182 | 6.224 | 300,608 | -0.05(-0.73%) |
May 10, 2011 | 6.243 | 6.273 | 6.212 | 6.269 | 256,597 | +0.07(+1.11%) |
May 09, 2011 | 6.113 | 6.212 | 6.106 | 6.200 | 257,880 | +0.06(+1.05%) |
May 06, 2011 | 6.159 | 6.193 | 6.121 | 6.136 | 154,617 | +0.05(+0.87%) |
May 05, 2011 | 6.132 | 6.189 | 6.079 | 6.083 | 366,441 | -0.10(-1.59%) |
May 04, 2011 | 6.181 | 6.234 | 6.166 | 6.181 | 359,139 | -0.03(-0.43%) |
May 03, 2011 | 6.197 | 6.231 | 6.163 | 6.208 | 221,023 | -0.01(-0.12%) |
May 02, 2011 | 6.204 | 6.215 | 6.197 | 6.215 | 233,772 | +0.04(+0.67%) |
Apr 29, 2011 | 6.193 | 6.306 | 6.136 | 6.174 | 457,264 | +0.02(+0.31%) |
Apr 28, 2011 | 6.189 | 6.189 | 6.136 | 6.155 | 248,296 | +0.03(+0.43%) |
Apr 27, 2011 | 6.121 | 6.136 | 6.098 | 6.129 | 197,669 | +0.02(+0.37%) |
Apr 26, 2011 | 6.091 | 6.113 | 6.087 | 6.106 | 214,970 | +0.05(+0.75%) |
Apr 25, 2011 | 6.049 | 6.061 | 6.023 | 6.061 | 161,628 | +0.02(+0.31%) |
Apr 21, 2011 | 6.027 | 6.061 | 6.026 | 6.042 | 205,739 | +0.02(+0.25%) |
Apr 20, 2011 | 6.008 | 6.042 | 6.000 | 6.027 | 225,271 | +0.08(+1.33%) |
Apr 19, 2011 | 5.974 | 5.974 | 5.914 | 5.947 | 217,426 | +0.01(+0.13%) |
Apr 18, 2011 | 5.902 | 5.943 | 5.887 | 5.940 | 150,316 | -0.03(-0.51%) |
Apr 15, 2011 | 5.959 | 5.981 | 5.943 | 5.970 | 179,511 | +0.03(+0.57%) |
Apr 14, 2011 | 5.909 | 5.960 | 5.902 | 5.936 | 203,510 | +0.00(+0.00%) |
Apr 13, 2011 | 5.943 | 5.962 | 5.906 | 5.936 | 179,437 | +0.01(+0.19%) |
Apr 12, 2011 | 5.906 | 5.932 | 5.902 | 5.925 | 176,613 | -0.03(-0.44%) |
Apr 11, 2011 | 5.981 | 6.019 | 5.932 | 5.951 | 191,074 | -0.03(-0.57%) |
Apr 08, 2011 | 6.091 | 6.095 | 5.967 | 5.985 | 181,514 | -0.05(-0.75%) |
Apr 07, 2011 | 6.087 | 6.106 | 6.010 | 6.030 | 218,355 | -0.03(-0.55%) |
Apr 06, 2011 | 6.113 | 6.143 | 6.011 | 6.064 | 325,714 | -0.03(-0.43%) |
Apr 05, 2011 | 6.019 | 6.102 | 6.001 | 6.090 | 278,090 | +0.06(+1.06%) |
Apr 04, 2011 | 6.015 | 6.026 | 5.974 | 6.026 | 240,404 | +0.02(+0.38%) |