Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 6.003 | 6.037 | 5.909 | 6.037 | 7,987 | +0.00(+0.00%) |
Jun 29, 2011 | 6.012 | 6.037 | 5.909 | 6.037 | 12,049 | -0.04(-0.70%) |
Jun 28, 2011 | 6.088 | 6.105 | 5.926 | 6.080 | 11,229 | +0.04(+0.71%) |
Jun 27, 2011 | 6.037 | 6.063 | 6.019 | 6.037 | 3,642 | +0.01(+0.14%) |
Jun 24, 2011 | 5.960 | 6.105 | 5.841 | 6.029 | 22,971 | +0.01(+0.14%) |
Jun 23, 2011 | 5.798 | 6.020 | 5.764 | 6.020 | 26,761 | +0.09(+1.44%) |
Jun 22, 2011 | 6.003 | 6.012 | 5.926 | 5.935 | 10,337 | -0.09(-1.56%) |
Jun 21, 2011 | 6.037 | 6.037 | 5.977 | 6.029 | 10,422 | +0.05(+0.86%) |
Jun 20, 2011 | 5.986 | 5.994 | 5.977 | 5.977 | 7,048 | -0.02(-0.28%) |
Jun 17, 2011 | 5.901 | 5.994 | 5.866 | 5.994 | 12,374 | +0.03(+0.43%) |
Jun 16, 2011 | 5.986 | 5.986 | 5.892 | 5.969 | 7,060 | +0.02(+0.29%) |
Jun 15, 2011 | 5.947 | 5.960 | 5.943 | 5.952 | 2,000 | +0.03(+0.58%) |
Jun 14, 2011 | 5.986 | 5.986 | 5.918 | 5.918 | 3,161 | -0.10(-1.70%) |
Jun 13, 2011 | 5.983 | 6.063 | 5.892 | 6.020 | 31,793 | +0.03(+0.57%) |
Jun 10, 2011 | 5.943 | 5.986 | 5.935 | 5.986 | 4,056 | -0.01(-0.14%) |
Jun 09, 2011 | 5.977 | 5.994 | 5.977 | 5.994 | 19,353 | +0.02(+0.29%) |
Jun 08, 2011 | 5.960 | 5.994 | 5.918 | 5.977 | 14,206 | +0.02(+0.29%) |
Jun 07, 2011 | 5.939 | 5.965 | 5.939 | 5.960 | 10,430 | -0.01(-0.14%) |
Jun 06, 2011 | 5.977 | 5.994 | 5.952 | 5.969 | 12,186 | -0.01(-0.14%) |
Jun 03, 2011 | 5.977 | 5.986 | 5.960 | 5.977 | 14,544 | -0.09(-1.41%) |
May 24, 2011 | 6.020 | 6.088 | 5.977 | 6.063 | 16,827 | +0.04(+0.71%) |
May 23, 2011 | 5.832 | 6.071 | 5.832 | 6.020 | 42,995 | -0.11(-1.81%) |
May 20, 2011 | 6.114 | 6.140 | 6.071 | 6.131 | 14,964 | +0.03(+0.42%) |
May 19, 2011 | 6.020 | 6.114 | 6.020 | 6.105 | 44,155 | +0.09(+1.42%) |
May 18, 2011 | 6.020 | 6.062 | 6.020 | 6.020 | 4,982 | +0.00(+0.00%) |
May 17, 2011 | 6.037 | 6.037 | 5.986 | 6.020 | 18,183 | -0.01(-0.14%) |
May 16, 2011 | 5.986 | 6.080 | 5.978 | 6.029 | 62,662 | +0.04(+0.71%) |
May 13, 2011 | 5.960 | 5.986 | 5.917 | 5.986 | 27,896 | +0.06(+1.00%) |
May 12, 2011 | 5.969 | 5.986 | 5.885 | 5.926 | 4,384 | -0.04(-0.71%) |
May 11, 2011 | 5.943 | 5.986 | 5.875 | 5.969 | 60,124 | -0.03(-0.43%) |
May 10, 2011 | 5.918 | 6.046 | 5.867 | 5.995 | 69,413 | +0.03(+0.43%) |
May 09, 2011 | 5.892 | 5.995 | 5.833 | 5.969 | 74,621 | +0.09(+1.59%) |
May 06, 2011 | 5.875 | 5.875 | 5.790 | 5.875 | 13,199 | +0.00(+0.00%) |
May 05, 2011 | 5.824 | 5.875 | 5.824 | 5.875 | 939 | -0.08(-1.29%) |
May 04, 2011 | 5.909 | 5.960 | 5.905 | 5.952 | 22,613 | +0.01(+0.14%) |
May 03, 2011 | 5.960 | 5.978 | 5.833 | 5.943 | 17,040 | -0.03(-0.57%) |
May 02, 2011 | 5.960 | 5.978 | 5.799 | 5.978 | 29,830 | +0.15(+2.63%) |
Apr 29, 2011 | 5.705 | 5.850 | 5.543 | 5.824 | 348,210 | +0.05(+0.88%) |
Apr 28, 2011 | 5.773 | 5.773 | 5.654 | 5.773 | 11,608 | +0.00(+0.00%) |
Apr 27, 2011 | 5.620 | 5.773 | 5.620 | 5.773 | 8,252 | +0.23(+4.15%) |
Apr 26, 2011 | 5.577 | 5.705 | 5.543 | 5.543 | 531,787 | -0.00(-0.00%) |
Apr 25, 2011 | 5.620 | 5.696 | 5.543 | 5.543 | 14,454 | -0.10(-1.81%) |
Apr 21, 2011 | 5.628 | 5.645 | 5.603 | 5.645 | 11,756 | +0.00(+0.00%) |
Apr 20, 2011 | 5.697 | 5.697 | 5.586 | 5.645 | 18,418 | -0.06(-1.04%) |
Apr 19, 2011 | 5.739 | 5.739 | 5.651 | 5.705 | 4,299 | +0.02(+0.30%) |
Apr 18, 2011 | 5.671 | 5.706 | 5.662 | 5.688 | 3,458 | -0.03(-0.45%) |
Apr 15, 2011 | 5.705 | 5.722 | 5.688 | 5.714 | 5,320 | -0.03(-0.45%) |
Apr 14, 2011 | 5.637 | 5.739 | 5.594 | 5.739 | 8,093 | +0.13(+2.25%) |
Apr 13, 2011 | 5.679 | 5.679 | 5.613 | 5.613 | 943 | -0.08(-1.39%) |
Apr 12, 2011 | 5.731 | 5.739 | 5.688 | 5.692 | 2,160 | -0.01(-0.23%) |
Apr 11, 2011 | 5.722 | 5.722 | 5.645 | 5.705 | 3,141 | +0.01(+0.21%) |
Apr 08, 2011 | 5.731 | 5.748 | 5.613 | 5.693 | 9,906 | -0.01(-0.21%) |
Apr 07, 2011 | 5.688 | 5.731 | 5.688 | 5.705 | 15,008 | +0.05(+0.90%) |
Apr 06, 2011 | 5.645 | 5.654 | 5.586 | 5.654 | 7,410 | +0.05(+0.91%) |
Apr 05, 2011 | 5.577 | 5.603 | 5.407 | 5.603 | 14,022 | +0.04(+0.77%) |
Apr 04, 2011 | 5.407 | 5.654 | 5.407 | 5.560 | 6,946 | +0.14(+2.66%) |