Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 5.820 | 5.990 | 5.750 | 5.950 | 458,655 | +0.30(+5.31%) |
Jun 29, 2011 | 5.480 | 5.680 | 5.380 | 5.650 | 160,190 | +0.18(+3.29%) |
Jun 28, 2011 | 5.500 | 5.500 | 5.280 | 5.470 | 161,898 | +0.08(+1.48%) |
Jun 27, 2011 | 5.530 | 5.600 | 5.300 | 5.390 | 310,746 | -0.17(-3.06%) |
Jun 24, 2011 | 5.850 | 5.960 | 5.510 | 5.560 | 3,479,155 | -0.12(-2.11%) |
Jun 23, 2011 | 5.750 | 5.750 | 5.520 | 5.680 | 342,585 | -0.09(-1.56%) |
Jun 22, 2011 | 5.950 | 5.980 | 5.620 | 5.770 | 261,027 | -0.19(-3.19%) |
Jun 21, 2011 | 5.940 | 6.010 | 5.440 | 5.960 | 299,995 | +0.50(+9.16%) |
Jun 20, 2011 | 5.430 | 5.800 | 5.340 | 5.460 | 353,191 | -0.44(-7.46%) |
Jun 17, 2011 | 6.080 | 6.100 | 5.600 | 5.900 | 392,024 | -0.29(-4.68%) |
Jun 16, 2011 | 6.570 | 6.590 | 6.050 | 6.190 | 416,278 | -0.42(-6.35%) |
Jun 15, 2011 | 6.390 | 6.870 | 6.250 | 6.610 | 432,592 | +0.23(+3.61%) |
Jun 14, 2011 | 6.360 | 6.490 | 6.010 | 6.380 | 388,642 | +0.03(+0.47%) |
Jun 13, 2011 | 6.450 | 6.590 | 5.650 | 6.350 | 1,104,988 | -0.63(-9.03%) |
Jun 10, 2011 | 6.600 | 7.150 | 6.430 | 6.980 | 697,989 | +0.39(+5.92%) |
Jun 09, 2011 | 6.530 | 6.660 | 6.250 | 6.590 | 312,296 | +0.08(+1.23%) |
Jun 08, 2011 | 6.490 | 6.580 | 6.200 | 6.510 | 370,652 | +0.00(+0.00%) |
Jun 07, 2011 | 6.830 | 7.000 | 5.990 | 6.510 | 1,520,820 | +0.23(+3.66%) |
Jun 06, 2011 | 5.950 | 7.870 | 5.860 | 6.280 | 1,394,653 | +0.35(+5.90%) |
Jun 03, 2011 | 5.670 | 6.050 | 5.600 | 5.930 | 252,820 | +0.88(+17.43%) |
May 24, 2011 | 4.940 | 5.190 | 4.850 | 5.050 | 162,347 | +0.11(+2.23%) |
May 23, 2011 | 5.000 | 5.004 | 4.870 | 4.940 | 86,689 | -0.07(-1.40%) |
May 20, 2011 | 5.030 | 5.070 | 5.000 | 5.010 | 57,733 | -0.06(-1.18%) |
May 19, 2011 | 5.140 | 5.140 | 5.020 | 5.070 | 32,219 | -0.03(-0.59%) |
May 18, 2011 | 5.080 | 5.110 | 5.010 | 5.100 | 31,376 | +0.01(+0.20%) |
May 17, 2011 | 5.080 | 5.150 | 5.000 | 5.090 | 95,725 | -0.03(-0.59%) |
May 16, 2011 | 5.040 | 5.180 | 4.950 | 5.120 | 88,332 | +0.03(+0.59%) |
May 13, 2011 | 5.060 | 5.280 | 4.980 | 5.090 | 100,003 | +0.01(+0.20%) |
May 12, 2011 | 5.090 | 5.100 | 4.960 | 5.080 | 93,786 | -0.04(-0.68%) |
May 11, 2011 | 5.180 | 5.250 | 5.060 | 5.115 | 121,764 | -0.04(-0.87%) |
May 10, 2011 | 5.140 | 5.470 | 5.090 | 5.160 | 208,197 | +0.03(+0.58%) |
May 09, 2011 | 5.000 | 5.250 | 5.000 | 5.130 | 110,374 | +0.11(+2.19%) |
May 06, 2011 | 4.810 | 5.159 | 4.760 | 5.020 | 124,986 | +0.26(+5.46%) |
May 05, 2011 | 4.780 | 4.840 | 4.690 | 4.760 | 120,623 | -0.07(-1.45%) |
May 04, 2011 | 4.900 | 4.950 | 4.700 | 4.830 | 209,219 | -0.17(-3.40%) |
May 03, 2011 | 5.110 | 5.230 | 4.960 | 5.000 | 133,494 | -0.15(-2.91%) |
May 02, 2011 | 5.220 | 5.340 | 5.150 | 5.150 | 104,236 | -0.22(-4.10%) |
Apr 29, 2011 | 5.360 | 5.390 | 5.310 | 5.370 | 39,636 | +0.00(+0.00%) |
Apr 28, 2011 | 5.500 | 5.500 | 5.300 | 5.370 | 80,182 | -0.07(-1.29%) |
Apr 27, 2011 | 5.480 | 5.540 | 5.350 | 5.440 | 123,924 | -0.02(-0.37%) |
Apr 26, 2011 | 5.500 | 5.550 | 5.410 | 5.460 | 140,197 | -0.08(-1.44%) |
Apr 25, 2011 | 5.440 | 5.550 | 5.357 | 5.540 | 117,309 | +0.17(+3.17%) |
Apr 21, 2011 | 5.400 | 5.580 | 5.280 | 5.370 | 207,377 | +0.08(+1.51%) |
Apr 20, 2011 | 5.250 | 5.400 | 5.200 | 5.290 | 147,865 | +0.04(+0.76%) |
Apr 19, 2011 | 5.190 | 5.300 | 5.150 | 5.250 | 118,418 | +0.09(+1.74%) |
Apr 18, 2011 | 5.250 | 5.300 | 4.900 | 5.160 | 270,611 | -0.24(-4.44%) |
Apr 15, 2011 | 5.200 | 5.440 | 5.110 | 5.400 | 210,248 | +0.32(+6.30%) |
Apr 14, 2011 | 5.060 | 5.180 | 5.040 | 5.080 | 50,532 | -0.01(-0.20%) |
Apr 13, 2011 | 5.160 | 5.190 | 5.010 | 5.090 | 60,088 | -0.03(-0.59%) |
Apr 12, 2011 | 5.200 | 5.290 | 4.960 | 5.120 | 149,700 | -0.06(-1.16%) |
Apr 11, 2011 | 5.160 | 5.450 | 5.020 | 5.180 | 218,279 | +0.05(+0.97%) |
Apr 08, 2011 | 5.090 | 5.280 | 4.970 | 5.130 | 176,617 | +0.12(+2.40%) |
Apr 07, 2011 | 4.950 | 5.060 | 4.930 | 5.010 | 61,654 | +0.01(+0.20%) |
Apr 06, 2011 | 5.050 | 5.079 | 4.970 | 5.000 | 124,873 | +0.03(+0.60%) |
Apr 05, 2011 | 4.850 | 5.110 | 4.790 | 4.970 | 155,688 | +0.18(+3.76%) |
Apr 04, 2011 | 4.820 | 4.860 | 4.700 | 4.790 | 55,031 | +0.00(+0.00%) |