Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 5.090 | 5.370 | 5.090 | 5.220 | 81,328 | +0.03(+0.58%) |
Jul 28, 2011 | 5.200 | 5.330 | 5.110 | 5.190 | 133,305 | -0.05(-0.95%) |
Jul 27, 2011 | 5.720 | 5.800 | 5.220 | 5.240 | 246,290 | -0.43(-7.58%) |
Jul 26, 2011 | 5.710 | 5.870 | 5.560 | 5.670 | 139,584 | +0.00(+0.00%) |
Jul 25, 2011 | 5.530 | 5.790 | 5.530 | 5.670 | 73,518 | +0.06(+1.07%) |
Jul 22, 2011 | 5.721 | 5.860 | 5.600 | 5.610 | 44,481 | -0.20(-3.44%) |
Jul 21, 2011 | 5.610 | 5.880 | 5.540 | 5.810 | 105,689 | +0.23(+4.12%) |
Jul 20, 2011 | 5.800 | 5.890 | 5.500 | 5.580 | 163,608 | -0.22(-3.79%) |
Jul 19, 2011 | 5.800 | 5.950 | 5.600 | 5.800 | 131,227 | +0.07(+1.22%) |
Jul 18, 2011 | 5.990 | 6.090 | 5.680 | 5.730 | 96,020 | -0.33(-5.45%) |
Jul 15, 2011 | 6.110 | 6.190 | 5.940 | 6.060 | 126,646 | +0.02(+0.33%) |
Jul 14, 2011 | 6.150 | 6.190 | 5.940 | 6.040 | 108,173 | -0.03(-0.49%) |
Jul 13, 2011 | 5.870 | 6.140 | 5.840 | 6.070 | 98,836 | +0.20(+3.44%) |
Jul 12, 2011 | 5.925 | 6.080 | 5.820 | 5.868 | 120,522 | -0.06(-1.05%) |
Jul 11, 2011 | 6.010 | 6.230 | 5.850 | 5.930 | 219,358 | -0.21(-3.42%) |
Jul 08, 2011 | 6.080 | 6.190 | 6.050 | 6.140 | 145,942 | +0.00(+0.00%) |
Jul 07, 2011 | 6.200 | 6.200 | 6.050 | 6.140 | 210,246 | -0.01(-0.16%) |
Jul 06, 2011 | 5.610 | 6.260 | 5.560 | 6.150 | 279,606 | +0.52(+9.24%) |
Jul 05, 2011 | 5.850 | 5.850 | 5.360 | 5.630 | 150,607 | -0.19(-3.26%) |
Jul 01, 2011 | 5.110 | 5.940 | 5.110 | 5.820 | 277,337 | +0.68(+13.23%) |
Jun 30, 2011 | 5.100 | 5.180 | 5.030 | 5.140 | 117,666 | +0.08(+1.58%) |
Jun 29, 2011 | 5.100 | 5.200 | 5.055 | 5.060 | 87,204 | -0.01(-0.20%) |
Jun 28, 2011 | 4.930 | 5.080 | 4.780 | 5.070 | 144,987 | +0.15(+3.05%) |
Jun 27, 2011 | 4.850 | 4.970 | 4.810 | 4.920 | 83,852 | +0.04(+0.82%) |
Jun 24, 2011 | 4.930 | 5.010 | 4.800 | 4.880 | 335,541 | -0.02(-0.41%) |
Jun 23, 2011 | 4.760 | 4.950 | 4.690 | 4.900 | 198,512 | +0.27(+5.83%) |
Jun 22, 2011 | 5.040 | 5.100 | 4.620 | 4.630 | 147,157 | -0.47(-9.22%) |
Jun 21, 2011 | 5.070 | 5.130 | 4.910 | 5.100 | 92,705 | +0.10(+2.00%) |
Jun 20, 2011 | 5.060 | 5.190 | 4.950 | 5.000 | 108,420 | +0.00(+0.00%) |
Jun 17, 2011 | 4.950 | 5.070 | 4.900 | 5.000 | 189,450 | +0.08(+1.63%) |
Jun 16, 2011 | 4.830 | 5.010 | 4.830 | 4.920 | 121,865 | +0.12(+2.50%) |
Jun 15, 2011 | 4.910 | 5.430 | 4.760 | 4.800 | 342,718 | -0.20(-4.00%) |
Jun 14, 2011 | 4.830 | 5.070 | 4.720 | 5.000 | 80,660 | +0.24(+5.04%) |
Jun 13, 2011 | 4.960 | 4.960 | 4.500 | 4.760 | 254,363 | -0.19(-3.84%) |
Jun 10, 2011 | 5.100 | 5.330 | 4.850 | 4.950 | 190,922 | -0.21(-4.07%) |
Jun 09, 2011 | 5.580 | 5.660 | 5.125 | 5.160 | 206,994 | -0.39(-7.03%) |
Jun 08, 2011 | 5.650 | 5.780 | 5.470 | 5.550 | 117,059 | -0.19(-3.31%) |
Jun 07, 2011 | 5.810 | 5.950 | 5.700 | 5.740 | 166,268 | -0.03(-0.52%) |
Jun 06, 2011 | 5.851 | 5.960 | 5.590 | 5.770 | 130,708 | -0.10(-1.70%) |
Jun 03, 2011 | 6.000 | 6.100 | 5.830 | 5.870 | 153,159 | +0.18(+3.16%) |
May 24, 2011 | 5.860 | 5.910 | 5.680 | 5.690 | 100,538 | -0.12(-2.07%) |
May 23, 2011 | 5.770 | 5.920 | 5.630 | 5.810 | 86,917 | -0.09(-1.53%) |
May 20, 2011 | 5.920 | 6.000 | 5.830 | 5.900 | 99,455 | -0.07(-1.17%) |
May 19, 2011 | 6.070 | 6.070 | 5.820 | 5.970 | 66,954 | -0.04(-0.67%) |
May 18, 2011 | 5.880 | 6.070 | 5.850 | 6.010 | 94,823 | +0.14(+2.39%) |
May 17, 2011 | 5.860 | 6.000 | 5.790 | 5.870 | 72,122 | -0.05(-0.84%) |
May 16, 2011 | 6.010 | 6.040 | 5.900 | 5.920 | 224,662 | -0.15(-2.47%) |
May 13, 2011 | 5.730 | 6.150 | 5.600 | 6.070 | 212,806 | +0.34(+5.93%) |
May 12, 2011 | 5.600 | 5.740 | 5.580 | 5.730 | 108,029 | +0.12(+2.14%) |
May 11, 2011 | 5.860 | 5.880 | 5.570 | 5.610 | 130,757 | -0.26(-4.43%) |
May 10, 2011 | 5.730 | 5.930 | 5.710 | 5.870 | 88,122 | +0.20(+3.53%) |
May 09, 2011 | 5.580 | 5.760 | 5.300 | 5.670 | 101,972 | +0.02(+0.35%) |
May 06, 2011 | 5.600 | 5.690 | 5.500 | 5.650 | 139,984 | +0.13(+2.36%) |
May 05, 2011 | 5.580 | 5.750 | 5.440 | 5.520 | 117,857 | -0.09(-1.60%) |
May 04, 2011 | 5.750 | 5.900 | 5.610 | 5.610 | 122,488 | -0.17(-2.94%) |
May 03, 2011 | 5.780 | 5.990 | 5.630 | 5.780 | 126,746 | -0.01(-0.17%) |