Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 5.423 | 5.471 | 5.423 | 5.471 | 447,409 | +0.05(+0.95%) |
Jun 29, 2011 | 5.402 | 5.441 | 5.402 | 5.420 | 432,490 | +0.04(+0.67%) |
Jun 28, 2011 | 5.347 | 5.386 | 5.311 | 5.383 | 484,162 | +0.04(+0.79%) |
Jun 27, 2011 | 5.302 | 5.353 | 5.277 | 5.341 | 475,036 | +0.05(+0.97%) |
Jun 24, 2011 | 5.314 | 5.341 | 5.250 | 5.290 | 622,730 | -0.04(-0.74%) |
Jun 23, 2011 | 5.253 | 5.332 | 5.250 | 5.329 | 643,226 | -0.01(-0.11%) |
Jun 22, 2011 | 5.305 | 5.362 | 5.293 | 5.335 | 513,127 | +0.03(+0.51%) |
Jun 21, 2011 | 5.241 | 5.314 | 5.240 | 5.308 | 650,569 | +0.11(+2.04%) |
Jun 20, 2011 | 5.208 | 5.232 | 5.196 | 5.202 | 695,902 | +0.03(+0.64%) |
Jun 17, 2011 | 5.168 | 5.216 | 5.165 | 5.168 | 480,109 | +0.03(+0.65%) |
Jun 16, 2011 | 5.165 | 5.193 | 5.072 | 5.135 | 1,380,959 | -0.07(-1.33%) |
Jun 15, 2011 | 5.286 | 5.326 | 5.199 | 5.204 | 969,510 | -0.13(-2.36%) |
Jun 14, 2011 | 5.265 | 5.359 | 5.265 | 5.330 | 575,530 | +0.11(+2.17%) |
Jun 13, 2011 | 5.429 | 5.450 | 5.196 | 5.217 | 2,778,581 | -0.21(-3.96%) |
Jun 10, 2011 | 5.523 | 5.523 | 5.420 | 5.432 | 681,631 | -0.10(-1.86%) |
Jun 09, 2011 | 5.495 | 5.547 | 5.486 | 5.535 | 519,597 | +0.05(+0.96%) |
Jun 08, 2011 | 5.562 | 5.577 | 5.477 | 5.482 | 655,777 | -0.06(-1.17%) |
Jun 07, 2011 | 5.550 | 5.600 | 5.544 | 5.547 | 520,862 | +0.02(+0.36%) |
Jun 06, 2011 | 5.571 | 5.589 | 5.523 | 5.527 | 554,805 | -0.06(-1.00%) |
Jun 03, 2011 | 5.547 | 5.626 | 5.529 | 5.583 | 493,324 | -0.02(-0.43%) |
May 24, 2011 | 5.544 | 5.610 | 5.544 | 5.607 | 860,344 | +0.07(+1.20%) |
May 23, 2011 | 5.553 | 5.565 | 5.526 | 5.541 | 628,232 | -0.06(-1.13%) |
May 20, 2011 | 5.635 | 5.647 | 5.601 | 5.604 | 486,943 | -0.04(-0.70%) |
May 19, 2011 | 5.665 | 5.665 | 5.592 | 5.644 | 505,980 | +0.02(+0.38%) |
May 18, 2011 | 5.580 | 5.629 | 5.553 | 5.623 | 804,441 | +0.05(+0.98%) |
May 17, 2011 | 5.607 | 5.607 | 5.526 | 5.568 | 807,123 | -0.04(-0.70%) |
May 16, 2011 | 5.641 | 5.659 | 5.601 | 5.607 | 574,932 | -0.03(-0.59%) |
May 13, 2011 | 5.713 | 5.716 | 5.632 | 5.641 | 745,441 | -0.09(-1.53%) |
May 12, 2011 | 5.647 | 5.741 | 5.623 | 5.729 | 771,658 | +0.06(+1.12%) |
May 11, 2011 | 5.701 | 5.709 | 5.642 | 5.665 | 797,312 | -0.04(-0.62%) |
May 10, 2011 | 5.671 | 5.721 | 5.671 | 5.701 | 653,171 | +0.04(+0.67%) |
May 09, 2011 | 5.659 | 5.689 | 5.645 | 5.662 | 728,919 | +0.02(+0.36%) |
May 06, 2011 | 5.665 | 5.692 | 5.618 | 5.642 | 711,866 | +0.04(+0.73%) |
May 05, 2011 | 5.612 | 5.633 | 5.592 | 5.601 | 608,685 | -0.04(-0.73%) |
May 04, 2011 | 5.686 | 5.686 | 5.598 | 5.642 | 675,166 | -0.05(-0.83%) |
May 03, 2011 | 5.680 | 5.715 | 5.657 | 5.689 | 552,894 | +0.00(+0.05%) |
May 02, 2011 | 5.709 | 5.712 | 5.686 | 5.686 | 784,826 | +0.03(+0.52%) |
Apr 29, 2011 | 5.592 | 5.657 | 5.592 | 5.657 | 546,850 | +0.07(+1.21%) |
Apr 28, 2011 | 5.601 | 5.630 | 5.589 | 5.589 | 583,852 | -0.02(-0.37%) |
Apr 27, 2011 | 5.612 | 5.627 | 5.598 | 5.609 | 644,132 | -0.01(-0.10%) |
Apr 26, 2011 | 5.607 | 5.642 | 5.574 | 5.615 | 1,060,318 | +0.01(+0.21%) |
Apr 25, 2011 | 5.627 | 5.639 | 5.598 | 5.604 | 690,167 | -0.02(-0.31%) |
Apr 21, 2011 | 5.592 | 5.630 | 5.592 | 5.621 | 698,188 | +0.04(+0.64%) |
Apr 20, 2011 | 5.577 | 5.609 | 5.577 | 5.586 | 634,910 | +0.04(+0.79%) |
Apr 19, 2011 | 5.507 | 5.551 | 5.504 | 5.542 | 457,173 | +0.04(+0.75%) |
Apr 18, 2011 | 5.515 | 5.518 | 5.471 | 5.501 | 712,880 | -0.04(-0.69%) |
Apr 15, 2011 | 5.480 | 5.557 | 5.480 | 5.539 | 520,639 | +0.05(+0.91%) |
Apr 14, 2011 | 5.466 | 5.513 | 5.460 | 5.489 | 593,385 | -0.02(-0.32%) |
Apr 13, 2011 | 5.527 | 5.565 | 5.501 | 5.507 | 567,143 | -0.02(-0.32%) |
Apr 12, 2011 | 5.542 | 5.554 | 5.504 | 5.524 | 615,934 | -0.03(-0.53%) |
Apr 11, 2011 | 5.574 | 5.598 | 5.545 | 5.554 | 402,484 | -0.01(-0.16%) |
Apr 08, 2011 | 5.586 | 5.604 | 5.542 | 5.562 | 590,669 | +0.01(+0.16%) |
Apr 07, 2011 | 5.548 | 5.583 | 5.536 | 5.554 | 500,968 | -0.01(-0.21%) |
Apr 06, 2011 | 5.554 | 5.601 | 5.539 | 5.565 | 720,547 | +0.02(+0.32%) |
Apr 05, 2011 | 5.515 | 5.583 | 5.513 | 5.548 | 836,421 | +0.04(+0.80%) |
Apr 04, 2011 | 5.489 | 5.545 | 5.471 | 5.504 | 640,920 | +0.00(+0.00%) |