Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 5.732 | 5.811 | 5.679 | 5.802 | 375,638 | +0.08(+1.39%) |
Jun 29, 2011 | 5.749 | 5.749 | 5.643 | 5.723 | 369,046 | -0.02(-0.31%) |
Jun 28, 2011 | 5.696 | 5.758 | 5.661 | 5.741 | 288,932 | +0.05(+0.93%) |
Jun 27, 2011 | 5.608 | 5.723 | 5.546 | 5.687 | 196,404 | +0.10(+1.74%) |
Jun 24, 2011 | 5.564 | 5.590 | 5.466 | 5.590 | 562,627 | +0.04(+0.64%) |
Jun 23, 2011 | 5.484 | 5.568 | 5.404 | 5.555 | 288,923 | -0.03(-0.48%) |
Jun 22, 2011 | 5.528 | 5.643 | 5.528 | 5.581 | 274,991 | -0.01(-0.16%) |
Jun 21, 2011 | 5.413 | 5.608 | 5.396 | 5.590 | 302,277 | +0.24(+4.46%) |
Jun 20, 2011 | 5.360 | 5.371 | 5.325 | 5.351 | 152,854 | +0.06(+1.17%) |
Jun 17, 2011 | 5.245 | 5.334 | 5.121 | 5.289 | 549,813 | +0.12(+2.40%) |
Jun 16, 2011 | 5.192 | 5.307 | 5.104 | 5.166 | 282,755 | +0.00(+0.00%) |
Jun 15, 2011 | 5.245 | 5.289 | 5.117 | 5.166 | 310,991 | -0.13(-2.50%) |
Jun 14, 2011 | 5.219 | 5.351 | 5.219 | 5.298 | 260,785 | +0.16(+3.10%) |
Jun 13, 2011 | 5.192 | 5.228 | 5.121 | 5.139 | 334,060 | -0.03(-0.51%) |
Jun 10, 2011 | 5.210 | 5.263 | 5.077 | 5.166 | 377,422 | -0.10(-1.85%) |
Jun 09, 2011 | 5.139 | 5.316 | 5.139 | 5.263 | 446,262 | +0.16(+3.12%) |
Jun 08, 2011 | 5.130 | 5.192 | 5.077 | 5.104 | 357,055 | -0.07(-1.37%) |
Jun 07, 2011 | 5.254 | 5.325 | 5.174 | 5.174 | 400,369 | +0.01(+0.17%) |
Jun 06, 2011 | 5.263 | 5.307 | 5.157 | 5.166 | 334,249 | -0.11(-2.01%) |
Jun 03, 2011 | 5.210 | 5.351 | 5.192 | 5.272 | 402,481 | -0.20(-3.72%) |
May 24, 2011 | 5.484 | 5.590 | 5.466 | 5.475 | 386,842 | +0.02(+0.32%) |
May 23, 2011 | 5.449 | 5.564 | 5.422 | 5.457 | 423,953 | -0.11(-1.91%) |
May 20, 2011 | 5.617 | 5.652 | 5.502 | 5.564 | 357,984 | -0.07(-1.26%) |
May 19, 2011 | 5.617 | 5.723 | 5.572 | 5.634 | 378,030 | +0.09(+1.59%) |
May 18, 2011 | 5.519 | 5.652 | 5.493 | 5.546 | 354,075 | +0.05(+0.97%) |
May 17, 2011 | 5.590 | 5.687 | 5.466 | 5.493 | 351,296 | -0.14(-2.51%) |
May 16, 2011 | 5.696 | 5.776 | 5.626 | 5.634 | 383,607 | -0.12(-2.15%) |
May 13, 2011 | 5.873 | 5.962 | 5.723 | 5.758 | 424,713 | -0.05(-0.91%) |
May 12, 2011 | 5.776 | 5.873 | 5.749 | 5.811 | 277,982 | -0.01(-0.15%) |
May 11, 2011 | 6.006 | 6.006 | 5.767 | 5.820 | 219,673 | -0.20(-3.38%) |
May 10, 2011 | 5.873 | 6.094 | 5.873 | 6.024 | 339,582 | +0.20(+3.50%) |
May 09, 2011 | 5.776 | 5.856 | 5.714 | 5.820 | 298,674 | +0.04(+0.77%) |
May 06, 2011 | 5.891 | 6.006 | 5.749 | 5.776 | 280,249 | -0.01(-0.15%) |
May 05, 2011 | 5.723 | 5.856 | 5.714 | 5.785 | 437,995 | +0.02(+0.31%) |
May 04, 2011 | 5.864 | 5.909 | 5.723 | 5.767 | 406,056 | -0.10(-1.66%) |
May 03, 2011 | 5.988 | 6.006 | 5.820 | 5.864 | 301,527 | -0.11(-1.92%) |
May 02, 2011 | 5.988 | 6.015 | 5.962 | 5.979 | 467,297 | +0.01(+0.15%) |
Apr 29, 2011 | 6.121 | 6.121 | 5.971 | 5.971 | 488,714 | -0.10(-1.60%) |
Apr 28, 2011 | 5.900 | 6.112 | 5.873 | 6.068 | 514,408 | +0.18(+3.00%) |
Apr 27, 2011 | 5.856 | 5.926 | 5.688 | 5.891 | 391,018 | +0.00(+0.00%) |
Apr 26, 2011 | 5.714 | 5.917 | 5.714 | 5.891 | 316,453 | +0.18(+3.10%) |
Apr 25, 2011 | 5.740 | 5.767 | 5.687 | 5.714 | 170,899 | -0.03(-0.46%) |
Apr 21, 2011 | 5.785 | 5.785 | 5.679 | 5.741 | 183,767 | +0.02(+0.31%) |
Apr 20, 2011 | 5.705 | 5.785 | 5.661 | 5.723 | 202,703 | +0.11(+2.05%) |
Apr 19, 2011 | 5.652 | 5.776 | 5.564 | 5.608 | 274,278 | +0.00(+0.00%) |
Apr 18, 2011 | 5.532 | 5.643 | 5.511 | 5.608 | 328,423 | -0.05(-0.94%) |
Apr 15, 2011 | 5.599 | 5.705 | 5.599 | 5.661 | 245,728 | +0.04(+0.79%) |
Apr 14, 2011 | 5.484 | 5.652 | 5.484 | 5.617 | 342,739 | +0.07(+1.28%) |
Apr 13, 2011 | 5.581 | 5.599 | 5.413 | 5.546 | 487,962 | +0.03(+0.48%) |
Apr 12, 2011 | 5.634 | 5.732 | 5.519 | 5.519 | 547,909 | -0.21(-3.70%) |
Apr 11, 2011 | 5.749 | 5.838 | 5.714 | 5.732 | 565,529 | -0.01(-0.15%) |
Apr 08, 2011 | 5.794 | 5.856 | 5.723 | 5.741 | 526,011 | +0.00(+0.00%) |
Apr 07, 2011 | 5.776 | 5.891 | 5.723 | 5.741 | 295,006 | -0.04(-0.61%) |
Apr 06, 2011 | 5.802 | 5.856 | 5.758 | 5.776 | 159,033 | +0.02(+0.31%) |
Apr 05, 2011 | 5.785 | 5.864 | 5.723 | 5.758 | 146,227 | -0.03(-0.46%) |
Apr 04, 2011 | 5.749 | 5.935 | 5.732 | 5.785 | 279,199 | +0.05(+0.93%) |