Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 6.062 | 6.214 | 6.055 | 6.155 | 426,657 | +0.10(+1.66%) |
Jun 29, 2011 | 6.088 | 6.140 | 6.006 | 6.055 | 475,487 | -0.01(-0.12%) |
Jun 28, 2011 | 6.018 | 6.070 | 6.010 | 6.062 | 456,354 | +0.07(+1.12%) |
Jun 27, 2011 | 6.021 | 6.073 | 5.984 | 5.995 | 547,555 | -0.04(-0.68%) |
Jun 24, 2011 | 6.073 | 6.096 | 5.980 | 6.036 | 924,271 | -0.02(-0.31%) |
Jun 23, 2011 | 6.125 | 6.125 | 6.010 | 6.055 | 479,388 | -0.10(-1.63%) |
Jun 22, 2011 | 6.159 | 6.222 | 6.129 | 6.155 | 480,804 | -0.01(-0.18%) |
Jun 21, 2011 | 6.192 | 6.229 | 6.144 | 6.166 | 567,460 | -0.01(-0.24%) |
Jun 20, 2011 | 6.133 | 6.185 | 6.122 | 6.181 | 424,396 | +0.00(+0.06%) |
Jun 17, 2011 | 6.240 | 6.248 | 6.136 | 6.177 | 585,242 | -0.04(-0.60%) |
Jun 16, 2011 | 6.229 | 6.296 | 6.185 | 6.214 | 285,375 | -0.00(-0.06%) |
Jun 15, 2011 | 6.226 | 6.263 | 6.166 | 6.218 | 1,749,488 | -0.04(-0.65%) |
Jun 14, 2011 | 6.278 | 6.307 | 6.222 | 6.259 | 335,160 | +0.01(+0.24%) |
Jun 13, 2011 | 6.218 | 6.270 | 6.218 | 6.244 | 353,254 | +0.04(+0.72%) |
Jun 10, 2011 | 6.177 | 6.273 | 6.122 | 6.200 | 646,420 | +0.03(+0.48%) |
Jun 09, 2011 | 6.244 | 6.248 | 6.170 | 6.170 | 353,221 | -0.09(-1.37%) |
Jun 08, 2011 | 6.292 | 6.304 | 6.248 | 6.255 | 446,175 | -0.06(-0.94%) |
Jun 07, 2011 | 6.330 | 6.367 | 6.289 | 6.315 | 500,456 | +0.00(+0.06%) |
Jun 06, 2011 | 6.337 | 6.370 | 6.281 | 6.311 | 263,512 | -0.02(-0.35%) |
Jun 03, 2011 | 6.259 | 6.378 | 6.207 | 6.333 | 661,229 | -0.08(-1.27%) |
May 24, 2011 | 6.463 | 6.489 | 6.411 | 6.415 | 319,839 | -0.03(-0.52%) |
May 23, 2011 | 6.493 | 6.534 | 6.445 | 6.448 | 331,827 | -0.12(-1.81%) |
May 20, 2011 | 6.489 | 6.571 | 6.445 | 6.567 | 392,777 | +0.06(+0.86%) |
May 19, 2011 | 6.530 | 6.530 | 6.430 | 6.512 | 302,984 | +0.00(+0.06%) |
May 18, 2011 | 6.426 | 6.530 | 6.408 | 6.508 | 423,254 | +0.11(+1.74%) |
May 17, 2011 | 6.411 | 6.445 | 6.337 | 6.396 | 506,796 | -0.05(-0.75%) |
May 16, 2011 | 6.463 | 6.523 | 6.430 | 6.445 | 457,926 | -0.03(-0.40%) |
May 13, 2011 | 6.601 | 6.601 | 6.463 | 6.471 | 444,869 | -0.12(-1.86%) |
May 12, 2011 | 6.575 | 6.627 | 6.545 | 6.593 | 669,645 | -0.14(-2.15%) |
May 11, 2011 | 6.835 | 6.872 | 6.723 | 6.738 | 832,658 | -0.07(-1.09%) |
May 10, 2011 | 6.731 | 6.820 | 6.720 | 6.812 | 574,998 | +0.08(+1.21%) |
May 09, 2011 | 6.716 | 6.764 | 6.697 | 6.731 | 321,734 | +0.00(+0.00%) |
May 06, 2011 | 6.727 | 6.749 | 6.712 | 6.731 | 334,468 | +0.01(+0.11%) |
May 05, 2011 | 6.801 | 6.809 | 6.686 | 6.723 | 586,362 | -0.08(-1.20%) |
May 04, 2011 | 6.957 | 6.957 | 6.786 | 6.805 | 544,515 | +0.00(+0.05%) |
May 03, 2011 | 6.742 | 6.838 | 6.742 | 6.801 | 316,768 | +0.04(+0.60%) |
May 02, 2011 | 6.794 | 6.794 | 6.760 | 6.760 | 322,259 | -0.04(-0.65%) |
Apr 29, 2011 | 6.801 | 6.831 | 6.749 | 6.805 | 508,191 | +0.02(+0.33%) |
Apr 28, 2011 | 6.738 | 6.783 | 6.723 | 6.783 | 336,377 | +0.01(+0.11%) |
Apr 27, 2011 | 6.798 | 6.810 | 6.760 | 6.775 | 312,070 | -0.03(-0.44%) |
Apr 26, 2011 | 6.775 | 6.824 | 6.775 | 6.805 | 449,632 | +0.01(+0.16%) |
Apr 25, 2011 | 6.787 | 6.798 | 6.753 | 6.794 | 227,928 | +0.09(+1.27%) |
Apr 21, 2011 | 6.816 | 6.816 | 6.686 | 6.708 | 480,914 | -0.08(-1.20%) |
Apr 20, 2011 | 6.790 | 6.805 | 6.764 | 6.790 | 424,670 | +0.07(+1.05%) |
Apr 19, 2011 | 6.727 | 6.768 | 6.705 | 6.720 | 410,650 | +0.01(+0.11%) |
Apr 18, 2011 | 6.775 | 6.798 | 6.708 | 6.712 | 389,242 | -0.09(-1.36%) |
Apr 15, 2011 | 6.786 | 6.861 | 6.764 | 6.805 | 662,112 | +0.01(+0.11%) |
Apr 14, 2011 | 6.805 | 6.846 | 6.760 | 6.798 | 472,213 | +0.04(+0.55%) |
Apr 13, 2011 | 6.738 | 6.820 | 6.705 | 6.760 | 405,661 | +0.05(+0.72%) |
Apr 12, 2011 | 6.779 | 6.816 | 6.712 | 6.712 | 1,001,187 | -0.07(-1.09%) |
Apr 11, 2011 | 6.798 | 6.905 | 6.775 | 6.786 | 460,459 | -0.01(-0.22%) |
Apr 08, 2011 | 6.876 | 6.909 | 6.801 | 6.801 | 381,645 | -0.05(-0.71%) |
Apr 07, 2011 | 6.928 | 6.928 | 6.846 | 6.850 | 363,573 | -0.07(-0.97%) |
Apr 06, 2011 | 6.920 | 6.939 | 6.861 | 6.916 | 1,085,830 | +0.06(+0.81%) |
Apr 05, 2011 | 6.868 | 6.928 | 6.853 | 6.861 | 574,551 | +0.00(+0.00%) |
Apr 04, 2011 | 6.961 | 6.961 | 6.853 | 6.861 | 625,066 | -0.04(-0.65%) |