Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 5.818 | 5.856 | 5.808 | 5.812 | 56,306 | -0.02(-0.27%) |
Jun 29, 2011 | 5.842 | 5.861 | 5.818 | 5.828 | 100,632 | -0.03(-0.49%) |
Jun 28, 2011 | 5.818 | 5.856 | 5.818 | 5.856 | 128,148 | +0.04(+0.66%) |
Jun 27, 2011 | 5.823 | 5.832 | 5.794 | 5.818 | 42,467 | +0.00(+0.08%) |
Jun 24, 2011 | 5.780 | 5.823 | 5.780 | 5.813 | 70,184 | +0.02(+0.33%) |
Jun 23, 2011 | 5.789 | 5.804 | 5.756 | 5.794 | 45,282 | +0.01(+0.25%) |
Jun 22, 2011 | 5.760 | 5.784 | 5.760 | 5.780 | 103,398 | +0.02(+0.42%) |
Jun 21, 2011 | 5.808 | 5.828 | 5.746 | 5.756 | 121,036 | -0.06(-0.99%) |
Jun 20, 2011 | 5.804 | 5.813 | 5.789 | 5.813 | 38,905 | +0.05(+0.92%) |
Jun 17, 2011 | 5.717 | 5.760 | 5.712 | 5.760 | 58,618 | +0.05(+0.92%) |
Jun 16, 2011 | 5.693 | 5.736 | 5.679 | 5.708 | 102,554 | -0.01(-0.17%) |
Jun 15, 2011 | 5.703 | 5.727 | 5.703 | 5.717 | 44,442 | +0.02(+0.42%) |
Jun 14, 2011 | 5.732 | 5.760 | 5.688 | 5.693 | 90,757 | -0.02(-0.42%) |
Jun 13, 2011 | 5.722 | 5.756 | 5.688 | 5.717 | 122,274 | -0.01(-0.25%) |
Jun 10, 2011 | 5.756 | 5.776 | 5.717 | 5.732 | 56,452 | -0.03(-0.50%) |
Jun 09, 2011 | 5.794 | 5.804 | 5.760 | 5.760 | 61,649 | -0.03(-0.58%) |
Jun 08, 2011 | 5.876 | 5.881 | 5.775 | 5.794 | 112,412 | -0.07(-1.21%) |
Jun 07, 2011 | 5.827 | 5.874 | 5.812 | 5.865 | 120,178 | +0.02(+0.41%) |
Jun 06, 2011 | 5.769 | 5.841 | 5.760 | 5.841 | 117,882 | +0.06(+1.07%) |
Jun 03, 2011 | 5.731 | 5.779 | 5.731 | 5.779 | 61,212 | -0.05(-0.82%) |
May 24, 2011 | 5.827 | 5.831 | 5.789 | 5.827 | 108,314 | +0.00(+0.04%) |
May 23, 2011 | 5.746 | 5.831 | 5.746 | 5.824 | 146,209 | +0.06(+1.12%) |
May 20, 2011 | 5.698 | 5.769 | 5.698 | 5.760 | 55,310 | +0.05(+0.83%) |
May 19, 2011 | 5.707 | 5.727 | 5.674 | 5.712 | 65,824 | +0.01(+0.17%) |
May 18, 2011 | 5.684 | 5.703 | 5.655 | 5.703 | 121,151 | +0.03(+0.59%) |
May 17, 2011 | 5.641 | 5.688 | 5.612 | 5.669 | 132,086 | +0.02(+0.42%) |
May 16, 2011 | 5.641 | 5.650 | 5.622 | 5.645 | 65,861 | +0.00(+0.08%) |
May 13, 2011 | 5.631 | 5.655 | 5.631 | 5.641 | 91,148 | +0.00(+0.08%) |
May 12, 2011 | 5.622 | 5.645 | 5.607 | 5.636 | 71,262 | +0.00(+0.08%) |
May 11, 2011 | 5.617 | 5.650 | 5.607 | 5.631 | 51,896 | -0.01(-0.17%) |
May 10, 2011 | 5.593 | 5.645 | 5.569 | 5.641 | 106,466 | +0.05(+0.85%) |
May 09, 2011 | 5.603 | 5.626 | 5.593 | 5.593 | 70,008 | -0.03(-0.51%) |
May 06, 2011 | 5.607 | 5.631 | 5.588 | 5.622 | 142,271 | +0.03(+0.62%) |
May 05, 2011 | 5.578 | 5.597 | 5.563 | 5.587 | 132,782 | +0.00(+0.00%) |
May 04, 2011 | 5.554 | 5.592 | 5.554 | 5.587 | 79,929 | +0.02(+0.43%) |
May 03, 2011 | 5.526 | 5.568 | 5.526 | 5.563 | 61,227 | +0.02(+0.30%) |
May 02, 2011 | 5.549 | 5.554 | 5.547 | 5.547 | 132,851 | -0.00(-0.05%) |
Apr 29, 2011 | 5.473 | 5.549 | 5.469 | 5.549 | 88,991 | +0.08(+1.47%) |
Apr 28, 2011 | 5.450 | 5.488 | 5.450 | 5.469 | 61,877 | +0.03(+0.61%) |
Apr 27, 2011 | 5.478 | 5.478 | 5.436 | 5.436 | 110,255 | -0.02(-0.35%) |
Apr 26, 2011 | 5.440 | 5.473 | 5.440 | 5.455 | 177,643 | -0.00(-0.09%) |
Apr 25, 2011 | 5.478 | 5.488 | 5.446 | 5.459 | 215,017 | -0.05(-0.94%) |
Apr 21, 2011 | 5.492 | 5.521 | 5.469 | 5.511 | 98,521 | +0.05(+0.95%) |
Apr 20, 2011 | 5.488 | 5.502 | 5.447 | 5.459 | 90,379 | -0.03(-0.52%) |
Apr 19, 2011 | 5.455 | 5.502 | 5.398 | 5.488 | 161,224 | +0.06(+1.13%) |
Apr 18, 2011 | 5.426 | 5.445 | 5.374 | 5.426 | 103,657 | +0.03(+0.53%) |
Apr 15, 2011 | 5.421 | 5.459 | 5.398 | 5.398 | 89,743 | -0.03(-0.61%) |
Apr 14, 2011 | 5.450 | 5.473 | 5.431 | 5.431 | 44,464 | -0.04(-0.78%) |
Apr 13, 2011 | 5.469 | 5.488 | 5.445 | 5.473 | 177,818 | +0.03(+0.52%) |
Apr 12, 2011 | 5.431 | 5.455 | 5.407 | 5.445 | 78,093 | -0.00(-0.09%) |
Apr 11, 2011 | 5.464 | 5.497 | 5.440 | 5.450 | 94,998 | -0.03(-0.52%) |
Apr 08, 2011 | 5.511 | 5.516 | 5.478 | 5.478 | 85,103 | -0.04(-0.77%) |
Apr 07, 2011 | 5.554 | 5.556 | 5.521 | 5.521 | 79,538 | -0.03(-0.49%) |
Apr 06, 2011 | 5.543 | 5.557 | 5.534 | 5.548 | 70,816 | +0.02(+0.44%) |
Apr 05, 2011 | 5.562 | 5.562 | 5.501 | 5.524 | 142,858 | -0.03(-0.61%) |
Apr 04, 2011 | 5.576 | 5.581 | 5.548 | 5.557 | 110,808 | +0.01(+0.25%) |