Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 5.742 | 5.794 | 5.685 | 5.722 | 129,130 | -0.04(-0.75%) |
Jul 28, 2011 | 5.776 | 5.851 | 5.731 | 5.765 | 77,447 | +0.00(+0.00%) |
Jul 27, 2011 | 5.857 | 5.897 | 5.742 | 5.765 | 122,826 | -0.14(-2.43%) |
Jul 26, 2011 | 5.954 | 5.954 | 5.908 | 5.908 | 70,534 | -0.03(-0.58%) |
Jul 25, 2011 | 5.949 | 5.960 | 5.914 | 5.943 | 98,007 | -0.02(-0.38%) |
Jul 22, 2011 | 5.960 | 5.966 | 5.943 | 5.966 | 121,780 | +0.01(+0.19%) |
Jul 21, 2011 | 5.960 | 5.994 | 5.937 | 5.954 | 98,368 | +0.03(+0.48%) |
Jul 20, 2011 | 5.891 | 5.926 | 5.891 | 5.926 | 48,154 | +0.05(+0.78%) |
Jul 19, 2011 | 5.828 | 5.931 | 5.828 | 5.880 | 93,002 | +0.03(+0.49%) |
Jul 18, 2011 | 5.891 | 5.908 | 5.834 | 5.851 | 67,074 | -0.05(-0.87%) |
Jul 15, 2011 | 5.908 | 5.952 | 5.897 | 5.903 | 113,986 | -0.03(-0.58%) |
Jul 14, 2011 | 6.017 | 6.063 | 5.937 | 5.937 | 74,671 | -0.09(-1.52%) |
Jul 13, 2011 | 6.046 | 6.063 | 6.000 | 6.029 | 61,429 | +0.02(+0.26%) |
Jul 12, 2011 | 5.956 | 6.019 | 5.956 | 6.013 | 58,249 | +0.03(+0.58%) |
Jul 11, 2011 | 5.962 | 6.002 | 5.962 | 5.979 | 60,179 | +0.03(+0.57%) |
Jul 08, 2011 | 5.928 | 5.979 | 5.922 | 5.945 | 68,871 | +0.02(+0.39%) |
Jul 07, 2011 | 5.962 | 5.996 | 5.911 | 5.922 | 111,423 | -0.01(-0.10%) |
Jul 06, 2011 | 5.905 | 5.951 | 5.905 | 5.928 | 73,587 | -0.01(-0.10%) |
Jul 05, 2011 | 5.876 | 5.951 | 5.876 | 5.933 | 65,414 | +0.07(+1.27%) |
Jul 01, 2011 | 5.865 | 5.876 | 5.837 | 5.859 | 85,675 | +0.02(+0.39%) |
Jun 30, 2011 | 5.922 | 5.922 | 5.819 | 5.837 | 89,171 | -0.06(-1.06%) |
Jun 29, 2011 | 5.951 | 5.951 | 5.879 | 5.899 | 43,124 | -0.03(-0.48%) |
Jun 28, 2011 | 5.956 | 5.968 | 5.888 | 5.928 | 98,901 | +0.00(+0.00%) |
Jun 27, 2011 | 5.951 | 5.951 | 5.911 | 5.928 | 55,850 | +0.00(+0.03%) |
Jun 24, 2011 | 5.956 | 5.962 | 5.899 | 5.926 | 64,149 | -0.04(-0.60%) |
Jun 23, 2011 | 5.876 | 5.962 | 5.876 | 5.962 | 70,441 | +0.05(+0.77%) |
Jun 22, 2011 | 5.905 | 5.951 | 5.888 | 5.916 | 82,984 | +0.02(+0.39%) |
Jun 21, 2011 | 5.882 | 5.899 | 5.865 | 5.894 | 32,899 | +0.05(+0.78%) |
Jun 20, 2011 | 5.854 | 5.859 | 5.842 | 5.848 | 76,409 | -0.01(-0.19%) |
Jun 17, 2011 | 5.854 | 5.859 | 5.837 | 5.859 | 43,592 | +0.05(+0.79%) |
Jun 16, 2011 | 5.837 | 5.876 | 5.814 | 5.814 | 56,614 | +0.00(+0.00%) |
Jun 15, 2011 | 5.808 | 5.854 | 5.808 | 5.814 | 33,763 | -0.01(-0.10%) |
Jun 14, 2011 | 5.859 | 5.859 | 5.802 | 5.819 | 58,503 | +0.01(+0.10%) |
Jun 13, 2011 | 5.859 | 5.859 | 5.802 | 5.814 | 58,121 | -0.02(-0.32%) |
Jun 10, 2011 | 5.810 | 5.855 | 5.810 | 5.833 | 82,019 | -0.01(-0.10%) |
Jun 09, 2011 | 5.827 | 5.838 | 5.816 | 5.838 | 50,197 | +0.01(+0.10%) |
Jun 08, 2011 | 5.810 | 5.844 | 5.810 | 5.833 | 48,101 | -0.01(-0.19%) |
Jun 07, 2011 | 5.838 | 5.855 | 5.827 | 5.844 | 64,667 | +0.03(+0.59%) |
Jun 06, 2011 | 5.838 | 5.850 | 5.810 | 5.810 | 74,313 | +0.01(+0.10%) |
Jun 03, 2011 | 5.827 | 5.861 | 5.804 | 5.804 | 75,462 | +0.08(+1.39%) |
May 24, 2011 | 5.736 | 5.742 | 5.708 | 5.725 | 101,671 | -0.01(-0.10%) |
May 23, 2011 | 5.696 | 5.730 | 5.677 | 5.730 | 154,875 | +0.05(+0.90%) |
May 20, 2011 | 5.747 | 5.747 | 5.679 | 5.679 | 107,971 | -0.04(-0.69%) |
May 19, 2011 | 5.747 | 5.747 | 5.702 | 5.719 | 62,349 | +0.01(+0.10%) |
May 18, 2011 | 5.742 | 5.770 | 5.713 | 5.713 | 158,506 | -0.02(-0.40%) |
May 17, 2011 | 5.713 | 5.742 | 5.708 | 5.736 | 51,147 | +0.03(+0.60%) |
May 16, 2011 | 5.736 | 5.742 | 5.702 | 5.702 | 46,860 | -0.02(-0.30%) |
May 13, 2011 | 5.713 | 5.742 | 5.696 | 5.719 | 131,182 | +0.00(+0.00%) |
May 12, 2011 | 5.679 | 5.725 | 5.668 | 5.719 | 77,126 | +0.06(+0.97%) |
May 11, 2011 | 5.681 | 5.681 | 5.613 | 5.664 | 66,686 | +0.00(+0.00%) |
May 10, 2011 | 5.675 | 5.675 | 5.630 | 5.664 | 76,000 | +0.02(+0.30%) |
May 09, 2011 | 5.647 | 5.675 | 5.613 | 5.647 | 129,103 | +0.01(+0.20%) |
May 06, 2011 | 5.641 | 5.664 | 5.630 | 5.636 | 117,517 | -0.01(-0.10%) |
May 05, 2011 | 5.636 | 5.675 | 5.630 | 5.641 | 117,140 | +0.01(+0.20%) |
May 04, 2011 | 5.658 | 5.670 | 5.625 | 5.630 | 117,198 | +0.01(+0.20%) |
May 03, 2011 | 5.664 | 5.675 | 5.613 | 5.619 | 107,052 | -0.05(-0.80%) |