Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 6.067 | 6.173 | 6.000 | 6.153 | 962,327 | +0.09(+1.43%) |
Jun 29, 2011 | 6.027 | 6.073 | 5.940 | 6.067 | 768,408 | +0.08(+1.33%) |
Jun 28, 2011 | 5.947 | 6.034 | 5.861 | 5.987 | 861,889 | +0.04(+0.67%) |
Jun 27, 2011 | 5.907 | 5.987 | 5.734 | 5.947 | 913,344 | +0.16(+2.70%) |
Jun 24, 2011 | 5.817 | 5.916 | 5.731 | 5.791 | 1,323,418 | -0.01(-0.23%) |
Jun 23, 2011 | 5.909 | 5.922 | 5.685 | 5.804 | 1,145,449 | -0.16(-2.65%) |
Jun 22, 2011 | 6.067 | 6.120 | 5.955 | 5.962 | 977,360 | -0.02(-0.33%) |
Jun 21, 2011 | 5.949 | 5.988 | 5.870 | 5.982 | 686,459 | +0.09(+1.45%) |
Jun 20, 2011 | 5.896 | 5.929 | 5.843 | 5.896 | 540,576 | +0.05(+0.90%) |
Jun 17, 2011 | 5.784 | 5.962 | 5.764 | 5.843 | 1,407,686 | +0.10(+1.78%) |
Jun 16, 2011 | 5.639 | 5.764 | 5.593 | 5.741 | 876,849 | +0.13(+2.29%) |
Jun 15, 2011 | 5.606 | 5.731 | 5.580 | 5.613 | 1,191,483 | -0.05(-0.93%) |
Jun 14, 2011 | 5.567 | 5.705 | 5.540 | 5.666 | 1,409,385 | +0.14(+2.63%) |
Jun 13, 2011 | 5.468 | 5.573 | 5.428 | 5.521 | 593,719 | +0.07(+1.21%) |
Jun 10, 2011 | 5.501 | 5.587 | 5.389 | 5.455 | 846,489 | -0.07(-1.19%) |
Jun 09, 2011 | 5.560 | 5.580 | 5.514 | 5.521 | 402,130 | -0.01(-0.24%) |
Jun 08, 2011 | 5.540 | 5.626 | 5.534 | 5.534 | 592,924 | -0.03(-0.59%) |
Jun 07, 2011 | 5.567 | 5.692 | 5.567 | 5.567 | 416,238 | +0.01(+0.24%) |
Jun 06, 2011 | 5.596 | 5.613 | 5.521 | 5.554 | 728,734 | -0.05(-0.82%) |
Jun 03, 2011 | 5.600 | 5.699 | 5.573 | 5.600 | 742,060 | -0.27(-4.60%) |
May 24, 2011 | 5.962 | 5.969 | 5.863 | 5.870 | 828,446 | -0.09(-1.44%) |
May 23, 2011 | 5.936 | 6.015 | 5.936 | 5.955 | 716,554 | -0.05(-0.88%) |
May 20, 2011 | 6.015 | 6.061 | 5.969 | 6.008 | 971,461 | -0.04(-0.65%) |
May 19, 2011 | 6.107 | 6.153 | 6.028 | 6.048 | 789,775 | -0.03(-0.43%) |
May 18, 2011 | 6.048 | 6.087 | 5.962 | 6.074 | 603,762 | +0.04(+0.65%) |
May 17, 2011 | 5.942 | 6.061 | 5.936 | 6.034 | 879,358 | +0.09(+1.44%) |
May 16, 2011 | 5.949 | 6.015 | 5.929 | 5.949 | 717,055 | -0.01(-0.11%) |
May 13, 2011 | 6.094 | 6.094 | 5.942 | 5.955 | 489,474 | -0.13(-2.06%) |
May 12, 2011 | 6.028 | 6.127 | 5.969 | 6.081 | 508,728 | +0.05(+0.76%) |
May 11, 2011 | 6.166 | 6.166 | 6.002 | 6.034 | 758,480 | -0.14(-2.35%) |
May 10, 2011 | 6.120 | 6.245 | 6.087 | 6.179 | 486,162 | +0.09(+1.52%) |
May 09, 2011 | 6.061 | 6.100 | 5.975 | 6.087 | 875,532 | +0.07(+1.09%) |
May 06, 2011 | 6.179 | 6.186 | 6.002 | 6.021 | 811,186 | -0.10(-1.61%) |
May 05, 2011 | 6.186 | 6.272 | 6.074 | 6.120 | 1,024,235 | -0.09(-1.48%) |
May 04, 2011 | 6.291 | 6.311 | 6.186 | 6.212 | 673,475 | -0.09(-1.36%) |
May 03, 2011 | 6.265 | 6.377 | 6.232 | 6.298 | 752,974 | +0.03(+0.42%) |
May 02, 2011 | 6.311 | 6.443 | 6.272 | 6.272 | 854,953 | -0.14(-2.26%) |
Apr 29, 2011 | 6.515 | 6.515 | 6.351 | 6.417 | 1,312,325 | -0.09(-1.32%) |
Apr 28, 2011 | 6.443 | 6.548 | 6.443 | 6.502 | 795,815 | +0.03(+0.51%) |
Apr 27, 2011 | 6.331 | 6.482 | 6.265 | 6.469 | 1,003,880 | +0.16(+2.51%) |
Apr 26, 2011 | 6.245 | 6.384 | 6.206 | 6.311 | 912,059 | +0.09(+1.48%) |
Apr 25, 2011 | 6.344 | 6.456 | 6.140 | 6.219 | 1,208,412 | +0.09(+1.51%) |
Apr 21, 2011 | 6.212 | 6.212 | 5.995 | 6.127 | 1,123,442 | +0.00(+0.00%) |
Apr 20, 2011 | 6.074 | 6.133 | 6.015 | 6.127 | 986,771 | +0.10(+1.64%) |
Apr 19, 2011 | 6.028 | 6.048 | 5.929 | 6.028 | 1,067,893 | +0.01(+0.22%) |
Apr 18, 2011 | 5.929 | 6.140 | 5.929 | 6.015 | 769,403 | -0.07(-1.19%) |
Apr 15, 2011 | 6.048 | 6.166 | 6.048 | 6.087 | 698,280 | +0.03(+0.43%) |
Apr 14, 2011 | 6.015 | 6.087 | 5.969 | 6.061 | 658,611 | +0.01(+0.22%) |
Apr 13, 2011 | 6.239 | 6.265 | 6.028 | 6.048 | 831,692 | -0.14(-2.24%) |
Apr 12, 2011 | 6.179 | 6.285 | 6.140 | 6.186 | 1,026,160 | -0.05(-0.84%) |
Apr 11, 2011 | 6.179 | 6.311 | 6.173 | 6.239 | 852,403 | +0.05(+0.74%) |
Apr 08, 2011 | 6.338 | 6.357 | 6.173 | 6.193 | 782,251 | -0.09(-1.36%) |
Apr 07, 2011 | 6.450 | 6.489 | 6.272 | 6.278 | 955,813 | -0.16(-2.46%) |
Apr 06, 2011 | 6.463 | 6.489 | 6.417 | 6.436 | 1,512,094 | -0.01(-0.20%) |
Apr 05, 2011 | 6.436 | 6.509 | 6.357 | 6.450 | 1,859,912 | -0.02(-0.31%) |
Apr 04, 2011 | 6.331 | 6.522 | 6.272 | 6.469 | 1,768,921 | +0.13(+2.08%) |