Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 5.915 | 6.031 | 5.877 | 5.954 | 3,732,100 | +0.07(+1.15%) |
Jun 29, 2011 | 5.925 | 5.964 | 5.809 | 5.886 | 1,881,081 | +0.01(+0.16%) |
Jun 28, 2011 | 5.780 | 5.886 | 5.703 | 5.877 | 1,875,437 | +0.11(+1.84%) |
Jun 27, 2011 | 5.751 | 5.790 | 5.674 | 5.771 | 693,367 | +0.01(+0.17%) |
Jun 24, 2011 | 5.819 | 5.848 | 5.684 | 5.761 | 5,631,047 | -0.05(-0.83%) |
Jun 23, 2011 | 5.539 | 5.857 | 5.500 | 5.809 | 1,555,678 | +0.18(+3.26%) |
Jun 22, 2011 | 5.645 | 5.713 | 5.558 | 5.626 | 777,917 | -0.07(-1.19%) |
Jun 21, 2011 | 5.558 | 5.732 | 5.510 | 5.693 | 958,521 | +0.17(+3.15%) |
Jun 20, 2011 | 5.505 | 5.520 | 5.442 | 5.520 | 945,559 | +0.03(+0.53%) |
Jun 17, 2011 | 5.607 | 5.607 | 5.452 | 5.491 | 1,364,910 | -0.04(-0.70%) |
Jun 16, 2011 | 5.607 | 5.655 | 5.491 | 5.529 | 923,073 | -0.09(-1.55%) |
Jun 15, 2011 | 5.722 | 5.771 | 5.607 | 5.616 | 1,197,390 | -0.20(-3.48%) |
Jun 14, 2011 | 5.693 | 5.838 | 5.693 | 5.819 | 1,243,782 | +0.20(+3.61%) |
Jun 13, 2011 | 5.655 | 5.693 | 5.549 | 5.616 | 1,117,208 | -0.03(-0.51%) |
Jun 10, 2011 | 5.684 | 5.732 | 5.558 | 5.645 | 1,332,056 | -0.10(-1.68%) |
Jun 09, 2011 | 5.664 | 5.790 | 5.607 | 5.742 | 1,191,557 | +0.10(+1.71%) |
Jun 08, 2011 | 5.713 | 5.761 | 5.616 | 5.645 | 1,334,423 | -0.12(-2.01%) |
Jun 07, 2011 | 5.886 | 5.886 | 5.742 | 5.761 | 1,175,690 | -0.02(-0.33%) |
Jun 06, 2011 | 5.867 | 5.896 | 5.771 | 5.780 | 2,002,420 | -0.05(-0.91%) |
Jun 03, 2011 | 5.800 | 5.915 | 5.790 | 5.833 | 1,783,979 | -0.25(-4.05%) |
May 24, 2011 | 6.099 | 6.176 | 6.060 | 6.079 | 1,937,990 | +0.01(+0.16%) |
May 23, 2011 | 6.128 | 6.161 | 6.060 | 6.070 | 1,286,121 | -0.17(-2.78%) |
May 20, 2011 | 6.359 | 6.436 | 6.195 | 6.243 | 2,051,343 | -0.15(-2.41%) |
May 19, 2011 | 6.581 | 6.581 | 6.379 | 6.398 | 1,717,704 | -0.06(-0.97%) |
May 18, 2011 | 6.436 | 6.591 | 6.369 | 6.461 | 2,068,998 | +0.06(+0.98%) |
May 17, 2011 | 6.446 | 6.465 | 6.292 | 6.398 | 1,968,141 | -0.11(-1.63%) |
May 16, 2011 | 6.543 | 6.591 | 6.485 | 6.504 | 2,672,469 | -0.05(-0.74%) |
May 13, 2011 | 6.658 | 6.697 | 6.543 | 6.552 | 1,406,569 | -0.12(-1.74%) |
May 12, 2011 | 6.552 | 6.755 | 6.504 | 6.668 | 2,431,155 | +0.08(+1.17%) |
May 11, 2011 | 6.543 | 6.649 | 6.465 | 6.591 | 1,835,432 | +0.03(+0.44%) |
May 10, 2011 | 6.523 | 6.639 | 6.475 | 6.562 | 1,451,215 | +0.05(+0.74%) |
May 09, 2011 | 6.359 | 6.533 | 6.321 | 6.514 | 1,124,561 | +0.13(+2.04%) |
May 06, 2011 | 6.398 | 6.610 | 6.340 | 6.383 | 1,716,872 | +0.11(+1.77%) |
May 05, 2011 | 6.205 | 6.523 | 6.186 | 6.272 | 1,608,046 | +0.01(+0.15%) |
May 04, 2011 | 6.253 | 6.350 | 6.108 | 6.263 | 1,461,594 | +0.03(+0.46%) |
May 03, 2011 | 6.388 | 6.398 | 6.128 | 6.234 | 2,805,089 | -0.14(-2.27%) |
May 02, 2011 | 6.417 | 6.523 | 6.369 | 6.379 | 2,689,531 | -0.09(-1.34%) |
Apr 29, 2011 | 6.388 | 6.639 | 6.321 | 6.465 | 3,455,006 | -0.04(-0.59%) |
Apr 28, 2011 | 6.446 | 6.514 | 6.330 | 6.504 | 1,662,805 | +0.01(+0.15%) |
Apr 27, 2011 | 6.465 | 6.552 | 6.398 | 6.494 | 1,172,109 | +0.00(+0.00%) |
Apr 26, 2011 | 6.301 | 6.494 | 6.253 | 6.494 | 1,367,714 | +0.23(+3.70%) |
Apr 25, 2011 | 6.321 | 6.359 | 6.243 | 6.263 | 725,545 | -0.02(-0.31%) |
Apr 21, 2011 | 6.485 | 6.485 | 6.234 | 6.282 | 1,272,682 | -0.10(-1.51%) |
Apr 20, 2011 | 6.243 | 6.388 | 6.205 | 6.379 | 1,390,325 | +0.28(+4.59%) |
Apr 19, 2011 | 6.060 | 6.118 | 5.964 | 6.099 | 1,069,933 | +0.06(+0.96%) |
Apr 18, 2011 | 6.137 | 6.147 | 5.993 | 6.041 | 1,542,710 | -0.18(-2.95%) |
Apr 15, 2011 | 6.002 | 6.234 | 6.002 | 6.224 | 1,189,304 | +0.05(+0.78%) |
Apr 14, 2011 | 6.060 | 6.186 | 5.993 | 6.176 | 1,454,768 | +0.04(+0.63%) |
Apr 13, 2011 | 6.272 | 6.282 | 6.050 | 6.137 | 1,866,043 | -0.06(-0.93%) |
Apr 12, 2011 | 6.301 | 6.350 | 6.128 | 6.195 | 2,216,157 | -0.19(-3.02%) |
Apr 11, 2011 | 6.504 | 6.562 | 6.311 | 6.388 | 1,329,606 | -0.09(-1.34%) |
Apr 08, 2011 | 6.600 | 6.639 | 6.456 | 6.475 | 1,339,845 | -0.05(-0.74%) |
Apr 07, 2011 | 6.658 | 6.687 | 6.485 | 6.523 | 1,612,409 | -0.12(-1.74%) |
Apr 06, 2011 | 6.658 | 6.687 | 6.543 | 6.639 | 1,342,892 | +0.07(+1.03%) |
Apr 05, 2011 | 6.436 | 6.726 | 6.436 | 6.572 | 1,829,244 | +0.18(+2.87%) |
Apr 04, 2011 | 6.572 | 6.586 | 6.350 | 6.388 | 1,305,131 | -0.14(-2.07%) |