Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 5.532 | 5.650 | 5.526 | 5.550 | 740,799 | -0.06(-1.15%) |
Jul 28, 2011 | 5.650 | 5.673 | 5.597 | 5.614 | 293,250 | -0.01(-0.10%) |
Jul 27, 2011 | 5.650 | 5.714 | 5.614 | 5.620 | 897,114 | -0.04(-0.73%) |
Jul 26, 2011 | 5.691 | 5.732 | 5.656 | 5.661 | 568,402 | -0.04(-0.62%) |
Jul 25, 2011 | 5.738 | 5.773 | 5.685 | 5.697 | 420,333 | -0.09(-1.52%) |
Jul 22, 2011 | 5.767 | 5.797 | 5.732 | 5.785 | 671,369 | -0.01(-0.20%) |
Jul 21, 2011 | 5.850 | 5.850 | 5.767 | 5.797 | 713,919 | -0.03(-0.50%) |
Jul 20, 2011 | 5.803 | 5.867 | 5.773 | 5.826 | 399,146 | +0.03(+0.51%) |
Jul 19, 2011 | 5.708 | 5.844 | 5.667 | 5.797 | 611,921 | +0.11(+1.86%) |
Jul 18, 2011 | 5.773 | 5.826 | 5.661 | 5.691 | 571,001 | -0.11(-1.83%) |
Jul 15, 2011 | 5.832 | 5.879 | 5.779 | 5.797 | 652,418 | -0.01(-0.10%) |
Jul 14, 2011 | 5.950 | 5.979 | 5.803 | 5.803 | 467,789 | -0.12(-1.99%) |
Jul 13, 2011 | 5.797 | 5.944 | 5.779 | 5.920 | 711,813 | +0.17(+2.97%) |
Jul 12, 2011 | 5.750 | 5.791 | 5.644 | 5.750 | 428,250 | -0.02(-0.41%) |
Jul 11, 2011 | 5.826 | 5.879 | 5.767 | 5.773 | 545,243 | -0.11(-1.90%) |
Jul 08, 2011 | 5.844 | 5.908 | 5.826 | 5.885 | 576,573 | -0.01(-0.20%) |
Jul 07, 2011 | 5.855 | 5.902 | 5.832 | 5.897 | 775,647 | +0.08(+1.31%) |
Jul 06, 2011 | 5.732 | 5.850 | 5.673 | 5.820 | 439,884 | +0.08(+1.43%) |
Jul 05, 2011 | 5.820 | 5.820 | 5.708 | 5.738 | 377,074 | -0.08(-1.31%) |
Jul 01, 2011 | 5.697 | 5.820 | 5.632 | 5.814 | 483,378 | +0.12(+2.17%) |
Jun 30, 2011 | 5.567 | 5.697 | 5.509 | 5.691 | 776,884 | +0.11(+2.00%) |
Jun 29, 2011 | 5.514 | 5.579 | 5.485 | 5.579 | 260,501 | +0.09(+1.61%) |
Jun 28, 2011 | 5.491 | 5.491 | 5.409 | 5.491 | 591,452 | +0.01(+0.27%) |
Jun 27, 2011 | 5.526 | 5.544 | 5.462 | 5.476 | 480,459 | -0.07(-1.22%) |
Jun 24, 2011 | 5.556 | 5.591 | 5.491 | 5.544 | 739,425 | -0.01(-0.21%) |
Jun 23, 2011 | 5.620 | 5.632 | 5.526 | 5.556 | 336,211 | -0.11(-1.97%) |
Jun 22, 2011 | 5.750 | 5.761 | 5.650 | 5.667 | 373,267 | -0.08(-1.43%) |
Jun 21, 2011 | 5.738 | 5.767 | 5.714 | 5.750 | 345,608 | +0.03(+0.51%) |
Jun 20, 2011 | 5.756 | 5.773 | 5.661 | 5.720 | 487,973 | +0.02(+0.41%) |
Jun 17, 2011 | 5.708 | 5.732 | 5.679 | 5.697 | 733,386 | +0.04(+0.62%) |
Jun 16, 2011 | 5.591 | 5.697 | 5.591 | 5.661 | 724,645 | +0.08(+1.37%) |
Jun 15, 2011 | 5.567 | 5.614 | 5.544 | 5.585 | 501,563 | -0.01(-0.21%) |
Jun 14, 2011 | 5.609 | 5.650 | 5.585 | 5.597 | 444,516 | +0.02(+0.42%) |
Jun 13, 2011 | 5.520 | 5.597 | 5.485 | 5.573 | 499,648 | +0.06(+1.07%) |
Jun 10, 2011 | 5.644 | 5.650 | 5.509 | 5.514 | 808,600 | -0.15(-2.70%) |
Jun 09, 2011 | 5.714 | 5.744 | 5.661 | 5.667 | 771,742 | -0.03(-0.52%) |
Jun 08, 2011 | 5.703 | 5.744 | 5.673 | 5.697 | 797,152 | -0.01(-0.21%) |
Jun 07, 2011 | 5.767 | 5.808 | 5.703 | 5.708 | 472,594 | -0.05(-0.92%) |
Jun 06, 2011 | 5.797 | 5.861 | 5.738 | 5.761 | 351,134 | -0.08(-1.31%) |
Jun 03, 2011 | 5.814 | 5.885 | 5.779 | 5.838 | 269,627 | -0.01(-0.10%) |
May 24, 2011 | 5.961 | 5.961 | 5.844 | 5.844 | 378,671 | -0.07(-1.24%) |
May 23, 2011 | 5.850 | 5.944 | 5.797 | 5.917 | 735,045 | -0.01(-0.15%) |
May 20, 2011 | 6.020 | 6.032 | 5.920 | 5.926 | 855,339 | -0.13(-2.14%) |
May 19, 2011 | 6.167 | 6.185 | 6.038 | 6.055 | 664,988 | -0.09(-1.44%) |
May 18, 2011 | 6.144 | 6.202 | 6.108 | 6.144 | 1,002,086 | -0.01(-0.19%) |
May 17, 2011 | 6.061 | 6.155 | 6.002 | 6.155 | 627,244 | +0.04(+0.67%) |
May 16, 2011 | 6.138 | 6.191 | 6.114 | 6.114 | 276,721 | -0.05(-0.86%) |
May 13, 2011 | 6.226 | 6.232 | 6.144 | 6.167 | 253,239 | -0.06(-0.94%) |
May 12, 2011 | 6.149 | 6.267 | 6.149 | 6.226 | 175,547 | +0.05(+0.86%) |
May 11, 2011 | 6.196 | 6.243 | 6.173 | 6.173 | 253,772 | -0.04(-0.57%) |
May 10, 2011 | 6.144 | 6.232 | 6.132 | 6.208 | 436,329 | +0.09(+1.44%) |
May 09, 2011 | 6.126 | 6.185 | 6.108 | 6.120 | 332,942 | +0.01(+0.10%) |
May 06, 2011 | 6.102 | 6.120 | 5.997 | 6.114 | 1,120,723 | +0.03(+0.48%) |
May 05, 2011 | 6.091 | 6.202 | 6.079 | 6.085 | 1,035,097 | -0.08(-1.33%) |
May 04, 2011 | 6.338 | 6.338 | 6.085 | 6.167 | 1,565,555 | -0.18(-2.87%) |
May 03, 2011 | 6.332 | 6.443 | 6.332 | 6.349 | 519,983 | -0.06(-0.92%) |