Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 6.380 | 6.630 | 6.270 | 6.600 | 82,481 | +0.25(+3.94%) |
Jun 29, 2011 | 6.320 | 6.350 | 6.220 | 6.350 | 30,241 | +0.04(+0.63%) |
Jun 28, 2011 | 6.280 | 6.350 | 6.170 | 6.310 | 114,296 | +0.06(+0.96%) |
Jun 27, 2011 | 6.170 | 6.350 | 6.060 | 6.250 | 81,238 | +0.11(+1.79%) |
Jun 24, 2011 | 6.240 | 6.240 | 6.070 | 6.140 | 387,404 | -0.10(-1.60%) |
Jun 23, 2011 | 6.000 | 6.310 | 5.990 | 6.240 | 52,047 | +0.16(+2.63%) |
Jun 22, 2011 | 5.980 | 6.100 | 5.980 | 6.080 | 44,481 | +0.06(+1.00%) |
Jun 21, 2011 | 5.910 | 6.030 | 5.860 | 6.020 | 69,233 | +0.17(+2.91%) |
Jun 20, 2011 | 5.900 | 5.960 | 5.820 | 5.850 | 71,685 | -0.07(-1.18%) |
Jun 17, 2011 | 6.020 | 6.020 | 5.850 | 5.920 | 133,738 | -0.07(-1.17%) |
Jun 16, 2011 | 5.840 | 6.010 | 5.825 | 5.990 | 49,249 | +0.15(+2.57%) |
Jun 15, 2011 | 5.920 | 5.960 | 5.810 | 5.840 | 78,166 | -0.14(-2.34%) |
Jun 14, 2011 | 6.020 | 6.020 | 5.920 | 5.980 | 105,127 | +0.01(+0.17%) |
Jun 13, 2011 | 6.010 | 6.030 | 5.970 | 5.970 | 116,043 | -0.03(-0.50%) |
Jun 10, 2011 | 5.830 | 6.030 | 5.830 | 6.000 | 75,239 | +0.13(+2.21%) |
Jun 09, 2011 | 5.980 | 6.020 | 5.850 | 5.870 | 31,399 | -0.10(-1.68%) |
Jun 08, 2011 | 6.020 | 6.060 | 5.940 | 5.970 | 48,169 | -0.08(-1.32%) |
Jun 07, 2011 | 5.991 | 6.120 | 5.990 | 6.050 | 47,450 | +0.05(+0.83%) |
Jun 06, 2011 | 5.960 | 6.120 | 5.910 | 6.000 | 54,906 | +0.01(+0.17%) |
Jun 03, 2011 | 5.720 | 6.050 | 5.650 | 5.990 | 116,636 | +0.19(+3.28%) |
May 24, 2011 | 5.800 | 5.910 | 5.750 | 5.800 | 123,902 | +0.03(+0.52%) |
May 23, 2011 | 5.720 | 5.830 | 5.510 | 5.770 | 93,620 | -0.06(-1.03%) |
May 20, 2011 | 5.860 | 5.880 | 5.790 | 5.830 | 93,738 | -0.03(-0.51%) |
May 19, 2011 | 5.840 | 5.900 | 5.750 | 5.860 | 82,443 | +0.09(+1.56%) |
May 18, 2011 | 5.720 | 5.790 | 5.520 | 5.770 | 170,129 | +0.05(+0.87%) |
May 17, 2011 | 5.810 | 5.900 | 5.540 | 5.720 | 218,177 | -0.12(-2.05%) |
May 16, 2011 | 5.890 | 6.060 | 5.830 | 5.840 | 59,768 | -0.10(-1.68%) |
May 13, 2011 | 6.030 | 6.030 | 5.860 | 5.940 | 59,016 | -0.09(-1.49%) |
May 12, 2011 | 5.940 | 6.050 | 5.930 | 6.030 | 69,310 | +0.03(+0.50%) |
May 11, 2011 | 6.190 | 6.199 | 5.970 | 6.000 | 49,724 | -0.24(-3.85%) |
May 10, 2011 | 6.090 | 6.240 | 6.010 | 6.240 | 48,743 | +0.20(+3.31%) |
May 09, 2011 | 5.970 | 6.080 | 5.930 | 6.040 | 37,669 | +0.08(+1.34%) |
May 06, 2011 | 6.020 | 6.130 | 5.920 | 5.960 | 25,981 | +0.03(+0.51%) |
May 05, 2011 | 5.920 | 6.170 | 5.850 | 5.930 | 101,862 | -0.02(-0.34%) |
May 04, 2011 | 6.180 | 6.180 | 5.950 | 5.950 | 29,919 | -0.24(-3.88%) |
May 03, 2011 | 6.350 | 6.350 | 6.060 | 6.190 | 43,519 | -0.20(-3.13%) |
May 02, 2011 | 6.383 | 6.490 | 6.320 | 6.390 | 55,038 | -0.09(-1.39%) |
Apr 29, 2011 | 6.400 | 6.550 | 6.280 | 6.480 | 108,068 | +0.11(+1.73%) |
Apr 28, 2011 | 6.360 | 6.450 | 6.280 | 6.370 | 20,671 | -0.04(-0.62%) |
Apr 27, 2011 | 6.340 | 6.420 | 6.240 | 6.410 | 48,269 | +0.06(+0.94%) |
Apr 26, 2011 | 6.090 | 6.360 | 6.080 | 6.350 | 47,264 | +0.25(+4.10%) |
Apr 25, 2011 | 6.045 | 6.100 | 6.010 | 6.100 | 24,107 | +0.05(+0.83%) |
Apr 21, 2011 | 6.160 | 6.160 | 5.950 | 6.050 | 39,198 | -0.05(-0.82%) |
Apr 20, 2011 | 6.210 | 6.220 | 6.060 | 6.100 | 39,861 | +0.00(+0.00%) |
Apr 19, 2011 | 6.070 | 6.120 | 5.910 | 6.100 | 30,912 | +0.08(+1.33%) |
Apr 18, 2011 | 5.940 | 6.060 | 5.900 | 6.020 | 31,820 | -0.03(-0.50%) |
Apr 15, 2011 | 5.920 | 6.070 | 5.795 | 6.050 | 52,984 | +0.11(+1.85%) |
Apr 14, 2011 | 5.720 | 5.940 | 5.620 | 5.940 | 91,274 | +0.18(+3.13%) |
Apr 13, 2011 | 5.860 | 5.910 | 5.710 | 5.760 | 80,717 | -0.08(-1.37%) |
Apr 12, 2011 | 5.900 | 5.960 | 5.800 | 5.840 | 76,876 | -0.16(-2.67%) |
Apr 11, 2011 | 6.010 | 6.110 | 5.900 | 6.000 | 65,264 | -0.03(-0.50%) |
Apr 08, 2011 | 6.190 | 6.190 | 6.030 | 6.030 | 41,104 | -0.10(-1.63%) |
Apr 07, 2011 | 6.370 | 6.370 | 6.110 | 6.130 | 49,256 | -0.26(-4.07%) |
Apr 06, 2011 | 6.330 | 6.400 | 6.150 | 6.390 | 48,246 | +0.07(+1.11%) |
Apr 05, 2011 | 6.270 | 6.330 | 5.860 | 6.320 | 58,464 | +0.00(+0.00%) |
Apr 04, 2011 | 6.530 | 6.610 | 6.210 | 6.320 | 56,802 | -0.19(-2.92%) |