Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 5.812 | 5.892 | 5.750 | 5.871 | 27,171 | +0.10(+1.67%) |
Jun 29, 2011 | 5.750 | 5.806 | 5.748 | 5.775 | 17,750 | +0.01(+0.25%) |
Jun 28, 2011 | 5.754 | 5.771 | 5.728 | 5.760 | 58,927 | -0.00(-0.07%) |
Jun 27, 2011 | 5.793 | 5.816 | 5.676 | 5.764 | 30,771 | -0.01(-0.14%) |
Jun 24, 2011 | 5.851 | 5.964 | 5.756 | 5.773 | 620,599 | -0.10(-1.68%) |
Jun 23, 2011 | 5.799 | 5.881 | 5.760 | 5.871 | 35,647 | +0.02(+0.35%) |
Jun 22, 2011 | 5.820 | 5.990 | 5.820 | 5.851 | 43,982 | +0.00(+0.00%) |
Jun 21, 2011 | 5.927 | 5.927 | 5.758 | 5.851 | 56,316 | -0.06(-0.94%) |
Jun 20, 2011 | 5.871 | 5.929 | 5.861 | 5.906 | 41,902 | -0.05(-0.79%) |
Jun 17, 2011 | 6.035 | 6.060 | 5.857 | 5.953 | 300,101 | -0.06(-0.92%) |
Jun 16, 2011 | 5.951 | 6.054 | 5.951 | 6.009 | 48,600 | +0.07(+1.14%) |
Jun 15, 2011 | 5.962 | 6.031 | 5.853 | 5.941 | 39,237 | -0.06(-0.99%) |
Jun 14, 2011 | 6.015 | 6.220 | 5.949 | 6.001 | 111,897 | +0.05(+0.79%) |
Jun 13, 2011 | 5.910 | 6.029 | 5.775 | 5.953 | 76,098 | +0.01(+0.17%) |
Jun 10, 2011 | 5.892 | 6.005 | 5.851 | 5.943 | 32,973 | +0.01(+0.17%) |
Jun 09, 2011 | 6.007 | 6.007 | 5.875 | 5.933 | 40,991 | -0.10(-1.60%) |
Jun 08, 2011 | 5.953 | 6.044 | 5.953 | 6.029 | 23,230 | +0.03(+0.51%) |
Jun 07, 2011 | 5.964 | 6.076 | 5.957 | 5.998 | 52,857 | +0.05(+0.76%) |
Jun 06, 2011 | 5.953 | 5.980 | 5.797 | 5.953 | 56,662 | +0.00(+0.00%) |
Jun 03, 2011 | 5.951 | 6.029 | 5.877 | 5.953 | 59,969 | -0.06(-1.06%) |
May 24, 2011 | 6.044 | 6.062 | 5.974 | 6.017 | 87,531 | +0.00(+0.03%) |
May 23, 2011 | 5.980 | 6.046 | 5.974 | 6.015 | 59,351 | -0.03(-0.58%) |
May 20, 2011 | 6.003 | 6.071 | 6.003 | 6.050 | 42,141 | -0.01(-0.20%) |
May 19, 2011 | 6.140 | 6.140 | 6.062 | 6.062 | 19,660 | -0.05(-0.74%) |
May 18, 2011 | 6.027 | 6.107 | 6.027 | 6.107 | 16,669 | +0.07(+1.09%) |
May 17, 2011 | 5.984 | 6.136 | 5.953 | 6.042 | 53,169 | -0.00(-0.03%) |
May 16, 2011 | 5.962 | 6.072 | 5.962 | 6.044 | 39,047 | +0.01(+0.10%) |
May 13, 2011 | 6.212 | 6.263 | 6.017 | 6.037 | 45,229 | -0.22(-3.45%) |
May 12, 2011 | 6.113 | 6.253 | 6.079 | 6.253 | 24,926 | +0.15(+2.46%) |
May 11, 2011 | 6.370 | 6.382 | 6.103 | 6.103 | 37,352 | -0.22(-3.54%) |
May 10, 2011 | 6.159 | 6.333 | 6.159 | 6.327 | 28,857 | +0.22(+3.53%) |
May 09, 2011 | 5.994 | 6.111 | 5.994 | 6.111 | 34,088 | +0.12(+1.95%) |
May 06, 2011 | 6.019 | 6.052 | 5.964 | 5.994 | 31,253 | +0.03(+0.45%) |
May 05, 2011 | 5.953 | 6.029 | 5.953 | 5.968 | 61,494 | -0.04(-0.68%) |
May 04, 2011 | 6.191 | 6.220 | 5.957 | 6.009 | 61,168 | -0.15(-2.40%) |
May 03, 2011 | 5.916 | 6.335 | 5.916 | 6.157 | 23,289 | -0.19(-2.94%) |
May 02, 2011 | 6.380 | 6.391 | 6.343 | 6.343 | 24,244 | -0.01(-0.10%) |
Apr 29, 2011 | 6.280 | 6.352 | 6.249 | 6.350 | 31,940 | +0.05(+0.78%) |
Apr 28, 2011 | 6.364 | 6.425 | 6.263 | 6.300 | 54,786 | -0.07(-1.10%) |
Apr 27, 2011 | 6.286 | 6.384 | 6.258 | 6.370 | 39,851 | +0.05(+0.81%) |
Apr 26, 2011 | 6.288 | 6.366 | 6.282 | 6.319 | 40,426 | +0.04(+0.62%) |
Apr 25, 2011 | 6.381 | 6.436 | 6.261 | 6.280 | 22,607 | -0.10(-1.64%) |
Apr 21, 2011 | 6.364 | 6.432 | 6.364 | 6.384 | 26,387 | -0.01(-0.19%) |
Apr 20, 2011 | 6.485 | 6.524 | 6.339 | 6.397 | 36,319 | -0.13(-1.98%) |
Apr 19, 2011 | 6.522 | 6.553 | 6.471 | 6.526 | 26,884 | +0.01(+0.22%) |
Apr 18, 2011 | 6.569 | 6.676 | 6.508 | 6.512 | 29,933 | -0.13(-1.92%) |
Apr 15, 2011 | 6.684 | 6.701 | 6.614 | 6.639 | 47,114 | -0.06(-0.92%) |
Apr 14, 2011 | 6.715 | 6.756 | 6.662 | 6.701 | 32,875 | -0.06(-0.82%) |
Apr 13, 2011 | 6.752 | 6.781 | 6.746 | 6.756 | 50,358 | +0.03(+0.40%) |
Apr 12, 2011 | 6.754 | 6.783 | 6.729 | 6.729 | 21,866 | -0.07(-0.97%) |
Apr 11, 2011 | 6.805 | 6.805 | 6.764 | 6.795 | 27,069 | +0.02(+0.30%) |
Apr 08, 2011 | 6.873 | 6.916 | 6.774 | 6.774 | 52,273 | -0.07(-1.02%) |
Apr 07, 2011 | 6.822 | 6.844 | 6.740 | 6.844 | 27,478 | -0.01(-0.15%) |
Apr 06, 2011 | 6.816 | 6.912 | 6.719 | 6.855 | 37,776 | +0.04(+0.60%) |
Apr 05, 2011 | 6.795 | 6.816 | 6.721 | 6.813 | 95,607 | +0.01(+0.18%) |
Apr 04, 2011 | 6.723 | 6.801 | 6.688 | 6.801 | 24,322 | +0.07(+1.07%) |