Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 5.451 | 5.611 | 5.399 | 5.480 | 2,800,023 | -0.14(-2.50%) |
Jul 28, 2011 | 5.685 | 5.800 | 5.596 | 5.620 | 2,060,194 | -0.08(-1.40%) |
Jul 27, 2011 | 5.919 | 5.919 | 5.676 | 5.700 | 2,557,152 | -0.29(-4.77%) |
Jul 26, 2011 | 6.060 | 6.078 | 5.962 | 5.985 | 1,760,030 | -0.13(-2.11%) |
Jul 25, 2011 | 6.061 | 6.197 | 6.030 | 6.115 | 1,819,480 | -0.13(-2.06%) |
Jul 22, 2011 | 6.259 | 6.265 | 6.205 | 6.244 | 2,057,911 | -0.07(-1.04%) |
Jul 21, 2011 | 6.167 | 6.345 | 6.121 | 6.309 | 2,860,690 | +0.23(+3.70%) |
Jul 20, 2011 | 6.128 | 6.128 | 6.058 | 6.084 | 1,078,991 | -0.01(-0.09%) |
Jul 19, 2011 | 5.928 | 6.128 | 5.927 | 6.090 | 1,666,150 | +0.27(+4.64%) |
Jul 18, 2011 | 5.863 | 5.878 | 5.701 | 5.820 | 2,553,067 | -0.13(-2.18%) |
Jul 15, 2011 | 5.983 | 5.984 | 5.853 | 5.949 | 2,048,624 | +0.06(+1.02%) |
Jul 14, 2011 | 5.995 | 6.095 | 5.860 | 5.889 | 2,127,408 | -0.09(-1.48%) |
Jul 13, 2011 | 5.994 | 6.131 | 5.943 | 5.978 | 2,480,957 | +0.07(+1.12%) |
Jul 12, 2011 | 5.985 | 6.077 | 5.906 | 5.911 | 2,273,912 | -0.08(-1.39%) |
Jul 11, 2011 | 6.026 | 6.062 | 5.943 | 5.995 | 1,719,281 | -0.22(-3.47%) |
Jul 08, 2011 | 6.148 | 6.211 | 6.082 | 6.210 | 2,771,682 | -0.11(-1.72%) |
Jul 07, 2011 | 6.278 | 6.358 | 6.249 | 6.319 | 2,550,403 | +0.15(+2.48%) |
Jul 06, 2011 | 6.063 | 6.193 | 6.052 | 6.166 | 1,220,446 | +0.09(+1.41%) |
Jul 05, 2011 | 6.090 | 6.125 | 6.033 | 6.080 | 1,764,902 | -0.02(-0.32%) |
Jul 01, 2011 | 5.877 | 6.114 | 5.850 | 6.100 | 1,477,704 | +0.25(+4.22%) |
Jun 30, 2011 | 5.706 | 5.872 | 5.705 | 5.853 | 1,827,421 | +0.20(+3.60%) |
Jun 29, 2011 | 5.597 | 5.675 | 5.535 | 5.650 | 1,312,474 | +0.11(+1.93%) |
Jun 28, 2011 | 5.412 | 5.545 | 5.405 | 5.543 | 1,124,054 | +0.19(+3.57%) |
Jun 27, 2011 | 5.237 | 5.418 | 5.215 | 5.352 | 970,876 | +0.13(+2.43%) |
Jun 24, 2011 | 5.366 | 5.366 | 5.202 | 5.225 | 1,518,986 | -0.15(-2.77%) |
Jun 23, 2011 | 5.278 | 5.377 | 5.129 | 5.374 | 3,427,145 | -0.07(-1.20%) |
Jun 22, 2011 | 5.487 | 5.576 | 5.439 | 5.439 | 1,278,297 | -0.12(-2.17%) |
Jun 21, 2011 | 5.468 | 5.594 | 5.440 | 5.559 | 807,194 | +0.15(+2.71%) |
Jun 20, 2011 | 5.388 | 5.414 | 5.386 | 5.412 | 816,633 | +0.10(+1.86%) |
Jun 17, 2011 | 5.373 | 5.399 | 5.269 | 5.314 | 1,976,691 | +0.05(+1.04%) |
Jun 16, 2011 | 5.168 | 5.289 | 5.153 | 5.259 | 2,544,085 | +0.09(+1.72%) |
Jun 15, 2011 | 5.271 | 5.323 | 5.133 | 5.170 | 2,637,001 | -0.24(-4.39%) |
Jun 14, 2011 | 5.352 | 5.465 | 5.352 | 5.408 | 1,598,454 | +0.16(+2.96%) |
Jun 13, 2011 | 5.280 | 5.321 | 5.224 | 5.252 | 760,026 | +0.02(+0.31%) |
Jun 10, 2011 | 5.409 | 5.415 | 5.219 | 5.236 | 2,409,633 | -0.24(-4.37%) |
Jun 09, 2011 | 5.409 | 5.551 | 5.393 | 5.475 | 1,223,440 | +0.11(+1.99%) |
Jun 08, 2011 | 5.379 | 5.436 | 5.340 | 5.368 | 989,221 | -0.03(-0.53%) |
Jun 07, 2011 | 5.500 | 5.535 | 5.389 | 5.397 | 698,749 | -0.05(-0.83%) |
Jun 06, 2011 | 5.477 | 5.505 | 5.399 | 5.442 | 750,942 | -0.07(-1.27%) |
Jun 03, 2011 | 5.443 | 5.597 | 5.439 | 5.512 | 1,895,497 | -0.29(-4.97%) |
May 24, 2011 | 5.871 | 5.874 | 5.793 | 5.800 | 661,020 | -0.04(-0.67%) |
May 23, 2011 | 5.780 | 5.876 | 5.754 | 5.839 | 1,741,178 | -0.18(-2.94%) |
May 20, 2011 | 6.121 | 6.131 | 5.983 | 6.016 | 1,261,652 | -0.14(-2.24%) |
May 19, 2011 | 6.146 | 6.194 | 6.050 | 6.154 | 1,566,205 | +0.06(+1.02%) |
May 18, 2011 | 5.971 | 6.103 | 5.926 | 6.091 | 1,033,522 | +0.13(+2.24%) |
May 17, 2011 | 5.974 | 6.016 | 5.815 | 5.958 | 2,752,347 | -0.10(-1.60%) |
May 16, 2011 | 6.062 | 6.188 | 6.026 | 6.055 | 909,245 | -0.07(-1.10%) |
May 13, 2011 | 6.302 | 6.302 | 6.044 | 6.123 | 3,021,074 | -0.15(-2.37%) |
May 12, 2011 | 6.122 | 6.292 | 6.048 | 6.271 | 1,541,441 | +0.10(+1.59%) |
May 11, 2011 | 6.313 | 6.315 | 6.096 | 6.173 | 2,111,651 | -0.17(-2.68%) |
May 10, 2011 | 6.279 | 6.380 | 6.257 | 6.343 | 2,239,963 | +0.11(+1.78%) |
May 09, 2011 | 6.174 | 6.290 | 6.145 | 6.233 | 1,183,858 | +0.06(+0.95%) |
May 06, 2011 | 6.237 | 6.343 | 6.117 | 6.174 | 4,569,087 | +0.09(+1.45%) |
May 05, 2011 | 6.207 | 6.255 | 5.987 | 6.086 | 3,003,922 | -0.19(-3.07%) |
May 04, 2011 | 6.384 | 6.400 | 6.214 | 6.278 | 2,269,091 | -0.14(-2.12%) |
May 03, 2011 | 6.400 | 6.466 | 6.330 | 6.414 | 1,227,297 | -0.00(-0.01%) |