Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 5.271 | 5.378 | 5.244 | 5.289 | 4,671,167 | +0.05(+1.02%) |
Jun 29, 2011 | 5.182 | 5.315 | 5.155 | 5.235 | 6,965,843 | +0.13(+2.61%) |
Jun 28, 2011 | 5.235 | 5.262 | 5.058 | 5.102 | 6,246,461 | -0.01(-0.17%) |
Jun 27, 2011 | 5.289 | 5.315 | 5.102 | 5.111 | 7,830,698 | -0.26(-4.80%) |
Jun 24, 2011 | 5.458 | 5.520 | 5.333 | 5.369 | 7,323,195 | -0.01(-0.17%) |
Jun 23, 2011 | 5.600 | 5.609 | 5.262 | 5.378 | 7,633,777 | -0.29(-5.17%) |
Jun 22, 2011 | 5.795 | 5.902 | 5.653 | 5.671 | 2,829,090 | -0.16(-2.74%) |
Jun 21, 2011 | 5.698 | 5.858 | 5.680 | 5.831 | 3,107,066 | +0.20(+3.47%) |
Jun 20, 2011 | 5.662 | 5.698 | 5.626 | 5.635 | 1,903,959 | +0.01(+0.16%) |
Jun 17, 2011 | 5.724 | 5.813 | 5.600 | 5.626 | 4,032,089 | +0.01(+0.16%) |
Jun 16, 2011 | 5.564 | 5.786 | 5.502 | 5.618 | 4,704,754 | +0.08(+1.44%) |
Jun 15, 2011 | 5.529 | 5.733 | 5.466 | 5.538 | 4,375,978 | -0.07(-1.27%) |
Jun 14, 2011 | 5.511 | 5.671 | 5.511 | 5.609 | 4,829,469 | +0.21(+3.95%) |
Jun 13, 2011 | 5.440 | 5.466 | 5.315 | 5.395 | 6,160,569 | -0.01(-0.16%) |
Jun 10, 2011 | 5.235 | 5.546 | 5.075 | 5.404 | 10,707,066 | +0.30(+5.92%) |
Jun 09, 2011 | 5.369 | 5.378 | 4.809 | 5.102 | 16,049,189 | -0.05(-1.03%) |
Jun 08, 2011 | 6.009 | 6.386 | 5.146 | 5.155 | 25,072,088 | -1.31(-20.22%) |
Jun 07, 2011 | 6.640 | 6.765 | 6.462 | 6.462 | 3,304,930 | -0.09(-1.36%) |
Jun 06, 2011 | 6.720 | 6.755 | 6.515 | 6.551 | 3,267,013 | -0.19(-2.77%) |
Jun 03, 2011 | 6.684 | 7.049 | 6.666 | 6.738 | 3,674,335 | +0.21(+3.27%) |
May 24, 2011 | 6.684 | 6.720 | 6.515 | 6.524 | 5,201,430 | -0.13(-2.00%) |
May 23, 2011 | 6.524 | 6.755 | 6.524 | 6.658 | 3,876,564 | +0.04(+0.54%) |
May 20, 2011 | 6.755 | 6.906 | 6.622 | 6.622 | 2,949,731 | -0.21(-3.12%) |
May 19, 2011 | 6.969 | 7.040 | 6.739 | 6.835 | 3,865,649 | -0.10(-1.41%) |
May 18, 2011 | 6.969 | 7.084 | 6.906 | 6.933 | 2,208,568 | -0.03(-0.38%) |
May 17, 2011 | 7.031 | 7.102 | 6.800 | 6.960 | 4,514,685 | -0.12(-1.76%) |
May 16, 2011 | 7.120 | 7.333 | 6.995 | 7.084 | 2,704,383 | +0.04(+0.50%) |
May 13, 2011 | 7.253 | 7.395 | 7.031 | 7.049 | 6,398,197 | -0.20(-2.82%) |
May 12, 2011 | 7.422 | 7.484 | 7.235 | 7.253 | 3,661,614 | -0.22(-2.97%) |
May 11, 2011 | 7.582 | 7.733 | 7.404 | 7.475 | 3,504,746 | -0.13(-1.75%) |
May 10, 2011 | 7.404 | 7.634 | 7.377 | 7.609 | 2,570,701 | +0.25(+3.38%) |
May 09, 2011 | 7.342 | 7.395 | 7.253 | 7.360 | 2,471,693 | -0.05(-0.72%) |
May 06, 2011 | 7.600 | 7.617 | 7.297 | 7.413 | 3,251,483 | -0.01(-0.12%) |
May 05, 2011 | 7.475 | 7.591 | 7.306 | 7.422 | 4,482,172 | -0.13(-1.76%) |
May 04, 2011 | 7.795 | 7.813 | 7.546 | 7.555 | 2,419,273 | -0.21(-2.75%) |
May 03, 2011 | 7.680 | 7.795 | 7.537 | 7.769 | 4,348,970 | +0.04(+0.46%) |
May 02, 2011 | 7.760 | 7.769 | 7.715 | 7.733 | 4,041,679 | +0.04(+0.46%) |
Apr 29, 2011 | 7.680 | 7.760 | 7.591 | 7.697 | 1,945,699 | +0.03(+0.35%) |
Apr 28, 2011 | 7.511 | 7.689 | 7.484 | 7.671 | 2,911,031 | +0.16(+2.13%) |
Apr 27, 2011 | 7.609 | 7.697 | 7.422 | 7.511 | 3,336,490 | -0.08(-1.05%) |
Apr 26, 2011 | 7.449 | 7.724 | 7.404 | 7.591 | 5,705,616 | +0.17(+2.28%) |
Apr 25, 2011 | 7.217 | 7.493 | 7.191 | 7.422 | 6,897,227 | +0.25(+3.47%) |
Apr 21, 2011 | 6.764 | 7.173 | 6.649 | 7.173 | 8,492,982 | +0.55(+8.32%) |
Apr 20, 2011 | 7.680 | 7.729 | 6.409 | 6.622 | 24,943,464 | -0.84(-11.20%) |
Apr 19, 2011 | 7.546 | 7.573 | 7.289 | 7.457 | 6,269,509 | -0.04(-0.47%) |
Apr 18, 2011 | 7.617 | 7.662 | 7.360 | 7.493 | 4,123,632 | -0.29(-3.77%) |
Apr 15, 2011 | 7.822 | 7.991 | 7.662 | 7.786 | 5,724,062 | +0.21(+2.82%) |
Apr 14, 2011 | 7.573 | 7.644 | 7.431 | 7.573 | 2,772,858 | -0.13(-1.73%) |
Apr 13, 2011 | 7.840 | 7.911 | 7.546 | 7.706 | 3,443,682 | -0.03(-0.34%) |
Apr 12, 2011 | 7.769 | 7.849 | 7.706 | 7.733 | 2,421,883 | -0.18(-2.25%) |
Apr 11, 2011 | 8.080 | 8.097 | 7.840 | 7.911 | 2,666,670 | -0.19(-2.31%) |
Apr 08, 2011 | 8.471 | 8.524 | 8.071 | 8.097 | 2,034,693 | -0.28(-3.39%) |
Apr 07, 2011 | 8.329 | 8.569 | 8.275 | 8.382 | 2,500,838 | +0.03(+0.32%) |
Apr 06, 2011 | 8.240 | 8.382 | 8.080 | 8.355 | 2,248,426 | +0.20(+2.51%) |
Apr 05, 2011 | 8.142 | 8.249 | 7.951 | 8.151 | 1,861,167 | +0.00(+0.00%) |
Apr 04, 2011 | 8.311 | 8.311 | 8.097 | 8.151 | 2,200,074 | -0.16(-1.93%) |