Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 6.043 | 6.181 | 6.037 | 6.160 | 247,042 | +0.16(+2.59%) |
Jun 29, 2011 | 5.982 | 6.041 | 5.969 | 6.004 | 141,363 | +0.05(+0.81%) |
Jun 28, 2011 | 5.913 | 5.969 | 5.913 | 5.956 | 99,545 | +0.01(+0.13%) |
Jun 27, 2011 | 5.972 | 5.972 | 5.908 | 5.948 | 120,682 | +0.00(+0.04%) |
Jun 24, 2011 | 5.995 | 5.995 | 5.932 | 5.945 | 120,969 | -0.02(-0.36%) |
Jun 23, 2011 | 5.932 | 6.009 | 5.882 | 5.966 | 131,262 | +0.01(+0.18%) |
Jun 22, 2011 | 5.903 | 6.046 | 5.882 | 5.956 | 196,127 | +0.05(+0.90%) |
Jun 21, 2011 | 5.776 | 5.935 | 5.762 | 5.903 | 214,060 | +0.15(+2.68%) |
Jun 20, 2011 | 5.762 | 5.773 | 5.723 | 5.749 | 218,623 | -0.03(-0.46%) |
Jun 17, 2011 | 5.884 | 5.884 | 5.762 | 5.776 | 359,586 | -0.06(-1.09%) |
Jun 16, 2011 | 5.831 | 5.953 | 5.813 | 5.839 | 242,475 | -0.02(-0.32%) |
Jun 15, 2011 | 5.985 | 6.091 | 5.736 | 5.858 | 727,070 | -0.15(-2.56%) |
Jun 14, 2011 | 5.762 | 6.011 | 5.762 | 6.011 | 642,388 | +0.29(+5.00%) |
Jun 13, 2011 | 5.741 | 5.776 | 5.595 | 5.725 | 908,654 | -0.05(-0.86%) |
Jun 10, 2011 | 6.290 | 6.358 | 5.712 | 5.775 | 2,378,693 | -0.52(-8.30%) |
Jun 09, 2011 | 6.552 | 6.597 | 6.205 | 6.297 | 643,060 | -0.24(-3.63%) |
Jun 08, 2011 | 6.661 | 6.680 | 6.530 | 6.535 | 217,256 | -0.12(-1.86%) |
Jun 07, 2011 | 6.624 | 6.719 | 6.614 | 6.659 | 134,565 | +0.04(+0.56%) |
Jun 06, 2011 | 6.590 | 6.638 | 6.580 | 6.622 | 161,544 | +0.01(+0.16%) |
Jun 03, 2011 | 6.611 | 6.645 | 6.522 | 6.611 | 167,781 | -0.09(-1.41%) |
May 24, 2011 | 6.701 | 6.722 | 6.680 | 6.706 | 87,314 | -0.02(-0.23%) |
May 23, 2011 | 6.638 | 6.730 | 6.638 | 6.722 | 137,721 | +0.02(+0.31%) |
May 20, 2011 | 6.661 | 6.703 | 6.635 | 6.701 | 159,559 | +0.04(+0.63%) |
May 19, 2011 | 6.759 | 6.759 | 6.659 | 6.659 | 137,573 | -0.11(-1.56%) |
May 18, 2011 | 6.661 | 6.766 | 6.656 | 6.764 | 196,578 | +0.11(+1.70%) |
May 17, 2011 | 6.644 | 6.685 | 6.574 | 6.651 | 211,134 | -0.02(-0.34%) |
May 16, 2011 | 6.706 | 6.706 | 6.624 | 6.673 | 187,372 | -0.02(-0.33%) |
May 13, 2011 | 6.793 | 6.793 | 6.653 | 6.695 | 184,040 | -0.09(-1.29%) |
May 12, 2011 | 6.735 | 6.785 | 6.680 | 6.783 | 221,317 | +0.05(+0.76%) |
May 11, 2011 | 6.624 | 6.743 | 6.621 | 6.732 | 181,896 | +0.11(+1.72%) |
May 10, 2011 | 6.596 | 6.651 | 6.596 | 6.618 | 249,913 | -0.01(-0.12%) |
May 09, 2011 | 6.524 | 6.658 | 6.524 | 6.626 | 308,591 | +0.12(+1.85%) |
May 06, 2011 | 6.522 | 6.522 | 6.493 | 6.506 | 131,729 | +0.00(+0.04%) |
May 05, 2011 | 6.524 | 6.524 | 6.488 | 6.503 | 94,247 | -0.02(-0.32%) |
May 04, 2011 | 6.511 | 6.532 | 6.475 | 6.524 | 175,402 | +0.00(+0.04%) |
May 03, 2011 | 6.472 | 6.524 | 6.472 | 6.522 | 174,513 | +0.07(+1.05%) |
May 02, 2011 | 6.483 | 6.483 | 6.449 | 6.454 | 171,292 | -0.02(-0.24%) |
Apr 29, 2011 | 6.514 | 6.514 | 6.449 | 6.470 | 138,072 | -0.04(-0.68%) |
Apr 28, 2011 | 6.488 | 6.514 | 6.472 | 6.514 | 184,353 | +0.03(+0.48%) |
Apr 27, 2011 | 6.454 | 6.501 | 6.454 | 6.483 | 94,913 | +0.00(+0.00%) |
Apr 26, 2011 | 6.404 | 6.498 | 6.404 | 6.483 | 215,390 | +0.05(+0.81%) |
Apr 25, 2011 | 6.420 | 6.464 | 6.404 | 6.430 | 90,439 | -0.04(-0.57%) |
Apr 21, 2011 | 6.470 | 6.470 | 6.432 | 6.467 | 85,207 | +0.01(+0.08%) |
Apr 20, 2011 | 6.399 | 6.462 | 6.394 | 6.462 | 180,937 | +0.08(+1.27%) |
Apr 19, 2011 | 6.271 | 6.396 | 6.271 | 6.381 | 114,256 | +0.12(+1.92%) |
Apr 18, 2011 | 6.279 | 6.310 | 6.177 | 6.261 | 238,425 | -0.11(-1.76%) |
Apr 15, 2011 | 6.342 | 6.391 | 6.342 | 6.373 | 62,153 | +0.05(+0.87%) |
Apr 14, 2011 | 6.269 | 6.329 | 6.224 | 6.318 | 143,213 | +0.00(+0.04%) |
Apr 13, 2011 | 6.193 | 6.318 | 6.193 | 6.316 | 114,057 | +0.11(+1.85%) |
Apr 12, 2011 | 6.255 | 6.255 | 6.148 | 6.201 | 207,009 | -0.06(-0.92%) |
Apr 11, 2011 | 6.373 | 6.396 | 6.182 | 6.258 | 242,454 | -0.14(-2.20%) |
Apr 08, 2011 | 6.396 | 6.472 | 6.383 | 6.399 | 197,545 | -0.02(-0.24%) |
Apr 07, 2011 | 6.464 | 6.472 | 6.360 | 6.415 | 220,775 | -0.05(-0.71%) |
Apr 06, 2011 | 6.207 | 6.479 | 6.202 | 6.460 | 225,641 | +0.02(+0.31%) |
Apr 05, 2011 | 6.440 | 6.489 | 6.414 | 6.440 | 295,540 | -0.03(-0.49%) |
Apr 04, 2011 | 6.290 | 6.476 | 6.290 | 6.472 | 293,969 | +0.05(+0.80%) |