Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 5.901 | 5.957 | 5.837 | 5.842 | 208,228 | -0.04(-0.68%) |
Jun 29, 2011 | 5.930 | 6.227 | 5.804 | 5.882 | 163,826 | -0.05(-0.86%) |
Jun 28, 2011 | 5.898 | 5.949 | 5.877 | 5.933 | 176,387 | +0.04(+0.64%) |
Jun 27, 2011 | 5.748 | 5.906 | 5.689 | 5.895 | 235,138 | +0.21(+3.72%) |
Jun 24, 2011 | 5.837 | 5.837 | 5.655 | 5.684 | 406,131 | -0.14(-2.43%) |
Jun 23, 2011 | 5.775 | 5.842 | 5.665 | 5.826 | 216,199 | +0.01(+0.23%) |
Jun 22, 2011 | 6.051 | 6.061 | 5.812 | 5.812 | 167,325 | -0.26(-4.23%) |
Jun 21, 2011 | 6.080 | 6.109 | 5.978 | 6.069 | 506,107 | +0.01(+0.09%) |
Jun 20, 2011 | 5.978 | 6.064 | 5.853 | 6.064 | 221,646 | +0.16(+2.67%) |
Jun 17, 2011 | 5.898 | 6.270 | 5.684 | 5.906 | 783,753 | +0.04(+0.64%) |
Jun 16, 2011 | 5.697 | 5.903 | 5.697 | 5.869 | 238,997 | +0.16(+2.76%) |
Jun 15, 2011 | 5.620 | 5.759 | 5.620 | 5.711 | 173,931 | +0.03(+0.47%) |
Jun 14, 2011 | 5.660 | 5.719 | 5.580 | 5.684 | 228,525 | +0.10(+1.80%) |
Jun 13, 2011 | 5.510 | 5.646 | 5.369 | 5.583 | 965,102 | +0.11(+1.99%) |
Jun 10, 2011 | 5.623 | 5.633 | 5.458 | 5.475 | 242,324 | -0.17(-2.94%) |
Jun 09, 2011 | 5.703 | 5.728 | 5.640 | 5.640 | 109,324 | -0.04(-0.66%) |
Jun 08, 2011 | 5.740 | 5.787 | 5.676 | 5.678 | 256,523 | -0.09(-1.52%) |
Jun 07, 2011 | 5.726 | 5.838 | 5.707 | 5.765 | 371,256 | +0.09(+1.63%) |
Jun 06, 2011 | 5.609 | 5.682 | 5.597 | 5.673 | 177,674 | +0.05(+0.91%) |
Jun 03, 2011 | 5.616 | 5.684 | 5.611 | 5.622 | 259,975 | +0.01(+0.09%) |
May 24, 2011 | 5.684 | 5.852 | 5.606 | 5.616 | 418,545 | -0.13(-2.25%) |
May 23, 2011 | 5.685 | 5.801 | 5.685 | 5.746 | 181,824 | -0.02(-0.31%) |
May 20, 2011 | 5.802 | 5.825 | 5.716 | 5.763 | 170,146 | -0.07(-1.13%) |
May 19, 2011 | 5.831 | 5.969 | 5.746 | 5.829 | 147,229 | +0.02(+0.34%) |
May 18, 2011 | 5.838 | 5.838 | 5.790 | 5.810 | 114,257 | +0.04(+0.71%) |
May 17, 2011 | 5.740 | 5.810 | 5.740 | 5.769 | 110,045 | +0.00(+0.03%) |
May 16, 2011 | 5.726 | 5.804 | 5.719 | 5.767 | 296,482 | +0.03(+0.49%) |
May 13, 2011 | 5.941 | 5.953 | 5.731 | 5.739 | 139,695 | -0.19(-3.23%) |
May 12, 2011 | 5.815 | 5.985 | 5.802 | 5.930 | 110,626 | +0.10(+1.64%) |
May 11, 2011 | 5.794 | 5.864 | 5.794 | 5.834 | 286,219 | +0.00(+0.06%) |
May 10, 2011 | 5.728 | 5.833 | 5.705 | 5.831 | 201,166 | +0.13(+2.24%) |
May 09, 2011 | 5.650 | 5.723 | 5.586 | 5.703 | 174,572 | +0.07(+1.20%) |
May 06, 2011 | 5.744 | 5.781 | 5.627 | 5.636 | 214,683 | -0.06(-1.00%) |
May 05, 2011 | 5.613 | 5.852 | 5.474 | 5.692 | 442,764 | +0.11(+1.90%) |
May 04, 2011 | 5.721 | 5.721 | 5.554 | 5.586 | 114,680 | -0.11(-1.87%) |
May 03, 2011 | 5.772 | 5.794 | 5.616 | 5.692 | 255,193 | -0.09(-1.62%) |
May 02, 2011 | 5.813 | 5.852 | 5.783 | 5.786 | 207,403 | -0.04(-0.67%) |
Apr 29, 2011 | 5.852 | 5.854 | 5.801 | 5.825 | 138,398 | -0.05(-0.79%) |
Apr 28, 2011 | 5.859 | 6.017 | 5.845 | 5.872 | 550,814 | -0.01(-0.09%) |
Apr 27, 2011 | 5.852 | 5.896 | 5.802 | 5.877 | 235,643 | +0.00(+0.03%) |
Apr 26, 2011 | 5.852 | 5.916 | 5.840 | 5.875 | 168,183 | +0.03(+0.55%) |
Apr 25, 2011 | 5.852 | 5.866 | 5.825 | 5.843 | 164,980 | -0.01(-0.15%) |
Apr 21, 2011 | 5.852 | 5.859 | 5.824 | 5.852 | 250,101 | -0.01(-0.12%) |
Apr 20, 2011 | 5.762 | 5.861 | 5.759 | 5.859 | 160,768 | +0.16(+2.90%) |
Apr 19, 2011 | 5.584 | 5.696 | 5.584 | 5.694 | 152,033 | +0.12(+2.13%) |
Apr 18, 2011 | 5.448 | 5.588 | 5.412 | 5.575 | 194,061 | +0.03(+0.61%) |
Apr 15, 2011 | 5.538 | 5.556 | 5.467 | 5.542 | 269,703 | -0.01(-0.16%) |
Apr 14, 2011 | 5.528 | 5.598 | 5.515 | 5.551 | 302,691 | -0.02(-0.32%) |
Apr 13, 2011 | 5.678 | 5.678 | 5.536 | 5.568 | 97,842 | -0.05(-0.98%) |
Apr 12, 2011 | 5.632 | 5.735 | 5.606 | 5.623 | 124,763 | -0.03(-0.53%) |
Apr 11, 2011 | 5.630 | 5.662 | 5.630 | 5.653 | 152,981 | +0.02(+0.31%) |
Apr 08, 2011 | 5.838 | 5.838 | 5.625 | 5.636 | 105,021 | -0.15(-2.55%) |
Apr 07, 2011 | 5.827 | 5.895 | 5.779 | 5.783 | 209,032 | -0.05(-0.82%) |
Apr 06, 2011 | 5.726 | 5.833 | 5.714 | 5.831 | 150,691 | +0.12(+2.02%) |
Apr 05, 2011 | 5.684 | 5.755 | 5.648 | 5.716 | 127,532 | +0.02(+0.28%) |
Apr 04, 2011 | 5.696 | 5.733 | 5.591 | 5.700 | 294,915 | +0.00(+0.03%) |