Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 5.601 | 5.649 | 5.577 | 5.625 | 2,597,220 | +0.00(+0.09%) |
Jun 29, 2011 | 5.611 | 5.640 | 5.573 | 5.620 | 2,209,532 | +0.03(+0.51%) |
Jun 28, 2011 | 5.611 | 5.616 | 5.525 | 5.592 | 3,496,172 | +0.00(+0.09%) |
Jun 27, 2011 | 5.635 | 5.644 | 5.558 | 5.587 | 3,449,539 | -0.05(-0.93%) |
Jun 24, 2011 | 5.654 | 5.697 | 5.597 | 5.640 | 23,005,418 | +0.01(+0.17%) |
Jun 23, 2011 | 5.683 | 5.726 | 5.625 | 5.630 | 2,932,073 | -0.11(-1.83%) |
Jun 22, 2011 | 5.735 | 5.769 | 5.721 | 5.735 | 3,785,903 | -0.03(-0.50%) |
Jun 21, 2011 | 5.774 | 5.778 | 5.711 | 5.764 | 4,080,316 | +0.03(+0.58%) |
Jun 20, 2011 | 5.740 | 5.764 | 5.659 | 5.730 | 2,965,292 | +0.04(+0.76%) |
Jun 17, 2011 | 5.702 | 5.730 | 5.668 | 5.687 | 2,666,182 | +0.00(+0.08%) |
Jun 16, 2011 | 5.654 | 5.692 | 5.630 | 5.683 | 2,704,300 | +0.03(+0.51%) |
Jun 15, 2011 | 5.644 | 5.697 | 5.635 | 5.654 | 3,275,634 | -0.03(-0.51%) |
Jun 14, 2011 | 5.716 | 5.716 | 5.654 | 5.683 | 3,472,450 | -0.01(-0.17%) |
Jun 13, 2011 | 5.592 | 5.740 | 5.520 | 5.692 | 6,843,556 | +0.13(+2.32%) |
Jun 10, 2011 | 5.582 | 5.606 | 5.544 | 5.563 | 2,333,477 | -0.04(-0.68%) |
Jun 09, 2011 | 5.620 | 5.663 | 5.577 | 5.601 | 1,804,215 | +0.00(+0.00%) |
Jun 08, 2011 | 5.616 | 5.674 | 5.601 | 5.601 | 2,899,654 | -0.03(-0.59%) |
Jun 07, 2011 | 5.620 | 5.678 | 5.558 | 5.635 | 3,379,660 | +0.05(+0.94%) |
Jun 06, 2011 | 5.582 | 5.630 | 5.568 | 5.582 | 1,469,724 | -0.05(-0.93%) |
Jun 03, 2011 | 5.587 | 5.673 | 5.558 | 5.635 | 2,244,711 | +0.00(+0.04%) |
May 24, 2011 | 5.640 | 5.647 | 5.611 | 5.632 | 4,074,565 | +0.02(+0.30%) |
May 23, 2011 | 5.620 | 5.644 | 5.563 | 5.616 | 2,652,616 | -0.04(-0.76%) |
May 20, 2011 | 5.620 | 5.687 | 5.616 | 5.659 | 3,716,546 | +0.00(+0.08%) |
May 19, 2011 | 5.630 | 5.668 | 5.601 | 5.654 | 1,766,001 | +0.02(+0.34%) |
May 18, 2011 | 5.587 | 5.702 | 5.582 | 5.635 | 4,508,810 | +0.03(+0.60%) |
May 17, 2011 | 5.477 | 5.611 | 5.443 | 5.601 | 3,745,265 | +0.09(+1.65%) |
May 16, 2011 | 5.463 | 5.515 | 5.443 | 5.510 | 1,955,119 | +0.03(+0.52%) |
May 13, 2011 | 5.472 | 5.501 | 5.443 | 5.482 | 1,782,092 | +0.00(+0.00%) |
May 12, 2011 | 5.448 | 5.491 | 5.424 | 5.482 | 2,133,621 | +0.03(+0.53%) |
May 11, 2011 | 5.329 | 5.482 | 5.329 | 5.453 | 5,650,419 | +0.08(+1.51%) |
May 10, 2011 | 5.290 | 5.410 | 5.262 | 5.372 | 2,324,870 | +0.12(+2.28%) |
May 09, 2011 | 5.262 | 5.290 | 5.238 | 5.252 | 1,997,552 | -0.01(-0.27%) |
May 06, 2011 | 5.290 | 5.290 | 5.252 | 5.266 | 1,340,045 | +0.00(+0.09%) |
May 05, 2011 | 5.276 | 5.310 | 5.228 | 5.262 | 2,060,440 | -0.00(-0.09%) |
May 04, 2011 | 5.300 | 5.324 | 5.262 | 5.266 | 2,435,240 | -0.07(-1.26%) |
May 03, 2011 | 5.343 | 5.367 | 5.310 | 5.333 | 3,522,839 | -0.02(-0.45%) |
May 02, 2011 | 5.362 | 5.424 | 5.338 | 5.357 | 3,051,457 | -0.05(-0.97%) |
Apr 29, 2011 | 5.372 | 5.434 | 5.349 | 5.410 | 1,041,920 | +0.02(+0.44%) |
Apr 28, 2011 | 5.381 | 5.396 | 5.338 | 5.386 | 728,086 | +0.01(+0.18%) |
Apr 27, 2011 | 5.377 | 5.396 | 5.338 | 5.377 | 1,018,980 | +0.00(+0.00%) |
Apr 26, 2011 | 5.281 | 5.408 | 5.264 | 5.377 | 2,269,277 | +0.10(+1.81%) |
Apr 25, 2011 | 5.310 | 5.348 | 5.266 | 5.281 | 1,831,907 | -0.04(-0.72%) |
Apr 21, 2011 | 5.310 | 5.324 | 5.290 | 5.319 | 1,167,173 | +0.00(+0.09%) |
Apr 20, 2011 | 5.333 | 5.353 | 5.300 | 5.314 | 1,895,504 | +0.00(+0.00%) |
Apr 19, 2011 | 5.343 | 5.348 | 5.300 | 5.314 | 2,618,989 | -0.03(-0.54%) |
Apr 18, 2011 | 5.343 | 5.367 | 5.314 | 5.343 | 1,609,862 | -0.03(-0.62%) |
Apr 15, 2011 | 5.353 | 5.400 | 5.329 | 5.377 | 1,473,554 | +0.02(+0.36%) |
Apr 14, 2011 | 5.324 | 5.377 | 5.310 | 5.357 | 1,602,576 | +0.03(+0.54%) |
Apr 13, 2011 | 5.396 | 5.405 | 5.329 | 5.329 | 1,812,978 | -0.04(-0.80%) |
Apr 12, 2011 | 5.348 | 5.453 | 5.324 | 5.372 | 2,259,857 | +0.00(+0.09%) |
Apr 11, 2011 | 5.377 | 5.405 | 5.338 | 5.367 | 1,455,075 | +0.00(+0.00%) |
Apr 08, 2011 | 5.424 | 5.448 | 5.362 | 5.367 | 1,241,501 | -0.06(-1.06%) |
Apr 07, 2011 | 5.453 | 5.477 | 5.420 | 5.424 | 1,495,927 | -0.03(-0.61%) |
Apr 06, 2011 | 5.429 | 5.458 | 5.400 | 5.458 | 1,875,679 | +0.06(+1.15%) |
Apr 05, 2011 | 5.362 | 5.420 | 5.362 | 5.396 | 2,821,638 | +0.01(+0.27%) |
Apr 04, 2011 | 5.362 | 5.386 | 5.338 | 5.381 | 2,722,450 | +0.04(+0.72%) |