Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 5.926 | 6.042 | 5.888 | 5.965 | 3,725,333 | +0.07(+1.15%) |
Jun 29, 2011 | 5.936 | 5.974 | 5.820 | 5.897 | 1,877,671 | +0.01(+0.16%) |
Jun 28, 2011 | 5.791 | 5.897 | 5.713 | 5.887 | 1,872,036 | +0.11(+1.84%) |
Jun 27, 2011 | 5.762 | 5.800 | 5.684 | 5.781 | 692,110 | +0.01(+0.17%) |
Jun 24, 2011 | 5.829 | 5.858 | 5.694 | 5.771 | 5,620,838 | -0.05(-0.83%) |
Jun 23, 2011 | 5.549 | 5.868 | 5.510 | 5.820 | 1,552,857 | +0.18(+3.26%) |
Jun 22, 2011 | 5.655 | 5.723 | 5.568 | 5.636 | 776,506 | -0.07(-1.19%) |
Jun 21, 2011 | 5.568 | 5.742 | 5.520 | 5.704 | 956,783 | +0.17(+3.15%) |
Jun 20, 2011 | 5.515 | 5.530 | 5.452 | 5.530 | 943,844 | +0.03(+0.53%) |
Jun 17, 2011 | 5.617 | 5.617 | 5.462 | 5.501 | 1,362,435 | -0.04(-0.70%) |
Jun 16, 2011 | 5.617 | 5.665 | 5.501 | 5.539 | 921,400 | -0.09(-1.55%) |
Jun 15, 2011 | 5.733 | 5.781 | 5.617 | 5.626 | 1,195,219 | -0.20(-3.48%) |
Jun 14, 2011 | 5.704 | 5.849 | 5.704 | 5.829 | 1,241,527 | +0.20(+3.61%) |
Jun 13, 2011 | 5.665 | 5.704 | 5.559 | 5.626 | 1,115,182 | -0.03(-0.51%) |
Jun 10, 2011 | 5.694 | 5.742 | 5.568 | 5.655 | 1,329,641 | -0.10(-1.68%) |
Jun 09, 2011 | 5.675 | 5.800 | 5.617 | 5.752 | 1,189,396 | +0.10(+1.71%) |
Jun 08, 2011 | 5.723 | 5.771 | 5.626 | 5.655 | 1,332,004 | -0.12(-2.01%) |
Jun 07, 2011 | 5.897 | 5.897 | 5.752 | 5.771 | 1,173,558 | -0.02(-0.33%) |
Jun 06, 2011 | 5.878 | 5.907 | 5.781 | 5.791 | 1,998,789 | -0.05(-0.91%) |
Jun 03, 2011 | 5.810 | 5.926 | 5.800 | 5.844 | 1,780,744 | -0.25(-4.05%) |
May 24, 2011 | 6.110 | 6.187 | 6.071 | 6.090 | 1,934,477 | +0.01(+0.16%) |
May 23, 2011 | 6.139 | 6.173 | 6.071 | 6.081 | 1,283,789 | -0.17(-2.78%) |
May 20, 2011 | 6.371 | 6.448 | 6.206 | 6.255 | 2,047,624 | -0.15(-2.41%) |
May 19, 2011 | 6.593 | 6.593 | 6.390 | 6.409 | 1,714,589 | -0.06(-0.97%) |
May 18, 2011 | 6.448 | 6.603 | 6.380 | 6.472 | 2,065,247 | +0.06(+0.98%) |
May 17, 2011 | 6.458 | 6.477 | 6.303 | 6.409 | 1,964,573 | -0.11(-1.63%) |
May 16, 2011 | 6.554 | 6.603 | 6.496 | 6.516 | 2,667,623 | -0.05(-0.74%) |
May 13, 2011 | 6.670 | 6.709 | 6.554 | 6.564 | 1,404,018 | -0.12(-1.74%) |
May 12, 2011 | 6.564 | 6.767 | 6.516 | 6.680 | 2,426,747 | +0.08(+1.17%) |
May 11, 2011 | 6.554 | 6.661 | 6.477 | 6.603 | 1,832,104 | +0.03(+0.44%) |
May 10, 2011 | 6.535 | 6.651 | 6.487 | 6.574 | 1,448,584 | +0.05(+0.74%) |
May 09, 2011 | 6.371 | 6.545 | 6.332 | 6.525 | 1,122,522 | +0.13(+2.04%) |
May 06, 2011 | 6.409 | 6.622 | 6.351 | 6.395 | 1,713,759 | +0.11(+1.77%) |
May 05, 2011 | 6.216 | 6.535 | 6.197 | 6.284 | 1,605,130 | +0.01(+0.15%) |
May 04, 2011 | 6.264 | 6.361 | 6.119 | 6.274 | 1,458,944 | +0.03(+0.46%) |
May 03, 2011 | 6.400 | 6.409 | 6.139 | 6.245 | 2,800,003 | -0.15(-2.27%) |
May 02, 2011 | 6.429 | 6.535 | 6.380 | 6.390 | 2,684,655 | -0.09(-1.34%) |
Apr 29, 2011 | 6.400 | 6.651 | 6.332 | 6.477 | 3,448,741 | -0.04(-0.59%) |
Apr 28, 2011 | 6.458 | 6.525 | 6.342 | 6.516 | 1,659,790 | +0.01(+0.15%) |
Apr 27, 2011 | 6.477 | 6.564 | 6.409 | 6.506 | 1,169,984 | +0.00(+0.00%) |
Apr 26, 2011 | 6.313 | 6.506 | 6.264 | 6.506 | 1,365,234 | +0.23(+3.70%) |
Apr 25, 2011 | 6.332 | 6.371 | 6.255 | 6.274 | 724,229 | -0.02(-0.31%) |
Apr 21, 2011 | 6.496 | 6.496 | 6.245 | 6.293 | 1,270,374 | -0.10(-1.51%) |
Apr 20, 2011 | 6.255 | 6.400 | 6.216 | 6.390 | 1,387,804 | +0.28(+4.59%) |
Apr 19, 2011 | 6.071 | 6.129 | 5.974 | 6.110 | 1,067,994 | +0.06(+0.96%) |
Apr 18, 2011 | 6.148 | 6.158 | 6.003 | 6.052 | 1,539,913 | -0.18(-2.95%) |
Apr 15, 2011 | 6.013 | 6.245 | 6.013 | 6.235 | 1,187,148 | +0.05(+0.78%) |
Apr 14, 2011 | 6.071 | 6.197 | 6.003 | 6.187 | 1,452,130 | +0.04(+0.63%) |
Apr 13, 2011 | 6.284 | 6.293 | 6.061 | 6.148 | 1,862,659 | -0.06(-0.93%) |
Apr 12, 2011 | 6.313 | 6.361 | 6.139 | 6.206 | 2,212,139 | -0.19(-3.02%) |
Apr 11, 2011 | 6.516 | 6.574 | 6.322 | 6.400 | 1,327,196 | -0.09(-1.34%) |
Apr 08, 2011 | 6.612 | 6.651 | 6.467 | 6.487 | 1,337,416 | -0.05(-0.74%) |
Apr 07, 2011 | 6.670 | 6.699 | 6.496 | 6.535 | 1,609,486 | -0.12(-1.74%) |
Apr 06, 2011 | 6.670 | 6.699 | 6.554 | 6.651 | 1,340,457 | +0.07(+1.03%) |
Apr 05, 2011 | 6.448 | 6.738 | 6.448 | 6.583 | 1,825,927 | +0.18(+2.87%) |
Apr 04, 2011 | 6.583 | 6.598 | 6.361 | 6.400 | 1,302,765 | -0.14(-2.07%) |