Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 6.002 | 6.069 | 5.943 | 6.027 | 91,668 | +0.00(+0.00%) |
Jun 29, 2011 | 5.977 | 6.027 | 5.951 | 6.027 | 16,986 | +0.03(+0.56%) |
Jun 28, 2011 | 5.951 | 5.993 | 5.901 | 5.993 | 27,943 | +0.01(+0.14%) |
Jun 27, 2011 | 5.901 | 6.078 | 5.901 | 5.985 | 64,439 | +0.04(+0.71%) |
Jun 24, 2011 | 5.901 | 5.943 | 5.741 | 5.943 | 112,476 | +0.05(+0.86%) |
Jun 23, 2011 | 5.774 | 5.892 | 5.690 | 5.892 | 12,486 | +0.05(+0.87%) |
Jun 22, 2011 | 5.859 | 5.859 | 5.766 | 5.842 | 11,862 | -0.03(-0.57%) |
Jun 21, 2011 | 5.749 | 5.875 | 5.648 | 5.875 | 30,618 | +0.17(+2.95%) |
Jun 20, 2011 | 5.707 | 5.783 | 5.665 | 5.707 | 9,253 | -0.01(-0.15%) |
Jun 17, 2011 | 5.766 | 5.842 | 5.690 | 5.715 | 26,058 | -0.06(-1.02%) |
Jun 16, 2011 | 5.690 | 5.774 | 5.648 | 5.774 | 24,212 | +0.08(+1.48%) |
Jun 15, 2011 | 5.741 | 5.766 | 5.690 | 5.690 | 24,501 | -0.04(-0.74%) |
Jun 14, 2011 | 5.808 | 5.808 | 5.732 | 5.732 | 19,427 | -0.08(-1.45%) |
Jun 13, 2011 | 5.741 | 5.901 | 5.732 | 5.816 | 27,874 | +0.06(+1.02%) |
Jun 10, 2011 | 5.825 | 5.875 | 5.690 | 5.757 | 35,891 | -0.08(-1.30%) |
Jun 09, 2011 | 5.859 | 5.884 | 5.816 | 5.833 | 5,651 | -0.02(-0.29%) |
Jun 08, 2011 | 5.825 | 5.901 | 5.816 | 5.850 | 44,278 | +0.02(+0.29%) |
Jun 07, 2011 | 5.859 | 5.875 | 5.816 | 5.833 | 16,045 | +0.02(+0.29%) |
Jun 06, 2011 | 5.875 | 5.909 | 5.816 | 5.816 | 37,395 | -0.04(-0.72%) |
Jun 03, 2011 | 5.825 | 5.901 | 5.816 | 5.859 | 15,587 | -0.06(-1.00%) |
May 24, 2011 | 5.951 | 5.985 | 5.891 | 5.918 | 23,422 | -0.07(-1.13%) |
May 23, 2011 | 5.951 | 5.993 | 5.901 | 5.985 | 11,836 | -0.02(-0.28%) |
May 20, 2011 | 5.934 | 6.019 | 5.918 | 6.002 | 39,589 | +0.06(+0.99%) |
May 19, 2011 | 5.884 | 5.951 | 5.733 | 5.943 | 9,007 | +0.06(+1.00%) |
May 18, 2011 | 6.044 | 6.044 | 5.826 | 5.884 | 14,093 | -0.19(-3.19%) |
May 17, 2011 | 6.086 | 6.086 | 5.749 | 6.078 | 40,025 | -0.02(-0.28%) |
May 16, 2011 | 6.196 | 6.229 | 6.086 | 6.095 | 9,887 | -0.20(-3.21%) |
May 13, 2011 | 6.280 | 6.305 | 6.179 | 6.297 | 14,623 | -0.03(-0.40%) |
May 12, 2011 | 6.238 | 6.322 | 6.179 | 6.322 | 57,634 | +0.03(+0.54%) |
May 11, 2011 | 6.255 | 6.288 | 6.247 | 6.288 | 3,025 | +0.02(+0.30%) |
May 10, 2011 | 6.255 | 6.293 | 6.238 | 6.270 | 2,751 | -0.01(-0.17%) |
May 09, 2011 | 6.305 | 6.305 | 6.238 | 6.280 | 2,221 | +0.00(+0.00%) |
May 06, 2011 | 6.331 | 6.432 | 6.280 | 6.280 | 20,552 | -0.02(-0.27%) |
May 05, 2011 | 6.331 | 6.457 | 6.297 | 6.297 | 13,761 | -0.11(-1.71%) |
May 04, 2011 | 6.407 | 6.407 | 6.246 | 6.407 | 20,959 | -0.06(-0.91%) |
May 03, 2011 | 6.550 | 6.550 | 6.407 | 6.466 | 25,991 | -0.06(-0.90%) |
May 02, 2011 | 6.567 | 6.702 | 6.508 | 6.525 | 4,078 | -0.11(-1.65%) |
Apr 29, 2011 | 6.466 | 6.634 | 6.457 | 6.634 | 29,272 | +0.19(+2.88%) |
Apr 28, 2011 | 6.339 | 6.457 | 6.339 | 6.449 | 9,264 | +0.05(+0.79%) |
Apr 27, 2011 | 6.281 | 6.398 | 6.280 | 6.398 | 15,131 | +0.04(+0.66%) |
Apr 26, 2011 | 6.364 | 6.398 | 6.305 | 6.356 | 16,636 | -0.04(-0.66%) |
Apr 25, 2011 | 6.449 | 6.491 | 6.255 | 6.398 | 64,349 | +0.01(+0.13%) |
Apr 21, 2011 | 6.069 | 6.440 | 6.069 | 6.390 | 57,296 | +0.43(+7.21%) |
Apr 20, 2011 | 5.968 | 6.001 | 5.910 | 5.960 | 5,417 | +0.04(+0.65%) |
Apr 19, 2011 | 6.086 | 6.086 | 5.921 | 5.921 | 4,044 | -0.11(-1.77%) |
Apr 18, 2011 | 5.993 | 6.085 | 5.970 | 6.028 | 7,591 | -0.04(-0.68%) |
Apr 15, 2011 | 5.985 | 6.069 | 5.901 | 6.069 | 29,571 | +0.04(+0.70%) |
Apr 14, 2011 | 6.002 | 6.069 | 5.909 | 6.027 | 32,657 | -0.03(-0.42%) |
Apr 13, 2011 | 6.027 | 6.052 | 5.968 | 6.052 | 5,541 | -0.02(-0.28%) |
Apr 12, 2011 | 6.044 | 6.069 | 5.850 | 6.069 | 13,802 | -0.04(-0.69%) |
Apr 11, 2011 | 6.187 | 6.187 | 6.086 | 6.111 | 1,482 | -0.08(-1.36%) |
Apr 08, 2011 | 6.263 | 6.263 | 6.162 | 6.196 | 15,402 | -0.03(-0.54%) |
Apr 07, 2011 | 6.280 | 6.280 | 5.918 | 6.229 | 36,415 | -0.08(-1.34%) |
Apr 06, 2011 | 6.111 | 6.432 | 5.985 | 6.314 | 57,511 | +0.19(+3.17%) |
Apr 05, 2011 | 6.238 | 6.238 | 6.120 | 6.120 | 68,481 | -0.13(-2.16%) |
Apr 04, 2011 | 5.741 | 6.449 | 5.741 | 6.255 | 42,014 | +0.24(+3.92%) |