Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 5.816 | 5.828 | 5.423 | 5.653 | 53,503 | -0.15(-2.50%) |
Jul 28, 2011 | 5.978 | 5.986 | 5.670 | 5.799 | 14,905 | -0.23(-3.82%) |
Jul 27, 2011 | 6.063 | 6.063 | 6.021 | 6.029 | 11,083 | -0.03(-0.56%) |
Jul 26, 2011 | 6.140 | 6.140 | 5.969 | 6.063 | 10,480 | -0.05(-0.84%) |
Jul 25, 2011 | 6.080 | 6.140 | 6.072 | 6.114 | 10,312 | -0.05(-0.83%) |
Jul 22, 2011 | 6.200 | 6.251 | 6.140 | 6.166 | 2,693 | -0.19(-2.96%) |
Jul 21, 2011 | 6.080 | 6.354 | 5.910 | 6.354 | 5,565 | +0.27(+4.49%) |
Jul 20, 2011 | 6.174 | 6.174 | 6.012 | 6.080 | 13,198 | -0.12(-1.93%) |
Jul 19, 2011 | 6.234 | 6.234 | 5.935 | 6.200 | 41,296 | -0.15(-2.42%) |
Jul 18, 2011 | 6.234 | 6.354 | 6.097 | 6.354 | 21,370 | -0.05(-0.80%) |
Jul 15, 2011 | 6.200 | 6.405 | 6.132 | 6.405 | 5,872 | +0.19(+3.02%) |
Jul 14, 2011 | 6.294 | 6.311 | 6.183 | 6.217 | 6,566 | -0.11(-1.75%) |
Jul 13, 2011 | 6.132 | 6.345 | 6.123 | 6.328 | 37,026 | +0.21(+3.49%) |
Jul 12, 2011 | 6.123 | 6.149 | 5.961 | 6.114 | 25,651 | -0.07(-1.11%) |
Jul 11, 2011 | 6.055 | 6.191 | 5.995 | 6.183 | 18,407 | +0.08(+1.26%) |
Jul 08, 2011 | 6.012 | 6.106 | 5.987 | 6.106 | 13,249 | +0.09(+1.49%) |
Jul 07, 2011 | 5.978 | 6.016 | 5.978 | 6.016 | 67,486 | +0.03(+0.50%) |
Jul 06, 2011 | 6.012 | 6.012 | 5.978 | 5.986 | 4,918 | +0.00(+0.00%) |
Jul 05, 2011 | 6.012 | 6.012 | 5.978 | 5.986 | 13,578 | -0.03(-0.43%) |
Jul 01, 2011 | 6.021 | 6.021 | 5.978 | 6.012 | 20,714 | -0.03(-0.42%) |
Jun 30, 2011 | 6.003 | 6.038 | 5.910 | 6.038 | 7,987 | +0.00(+0.00%) |
Jun 29, 2011 | 6.012 | 6.038 | 5.910 | 6.038 | 12,048 | -0.04(-0.70%) |
Jun 28, 2011 | 6.089 | 6.106 | 5.927 | 6.080 | 11,228 | +0.04(+0.71%) |
Jun 27, 2011 | 6.038 | 6.063 | 6.019 | 6.038 | 3,641 | +0.01(+0.14%) |
Jun 24, 2011 | 5.961 | 6.106 | 5.841 | 6.029 | 22,970 | +0.01(+0.14%) |
Jun 23, 2011 | 5.799 | 6.021 | 5.764 | 6.021 | 26,759 | +0.09(+1.44%) |
Jun 22, 2011 | 6.003 | 6.012 | 5.927 | 5.935 | 10,336 | -0.09(-1.56%) |
Jun 21, 2011 | 6.038 | 6.038 | 5.978 | 6.029 | 10,421 | +0.05(+0.86%) |
Jun 20, 2011 | 5.986 | 5.995 | 5.978 | 5.978 | 7,048 | -0.02(-0.28%) |
Jun 17, 2011 | 5.901 | 5.995 | 5.867 | 5.995 | 12,373 | +0.03(+0.43%) |
Jun 16, 2011 | 5.986 | 5.986 | 5.892 | 5.969 | 7,059 | +0.02(+0.29%) |
Jun 15, 2011 | 5.948 | 5.961 | 5.944 | 5.952 | 2,000 | +0.03(+0.58%) |
Jun 14, 2011 | 5.986 | 5.986 | 5.918 | 5.918 | 3,161 | -0.10(-1.70%) |
Jun 13, 2011 | 5.983 | 6.063 | 5.892 | 6.021 | 31,791 | +0.03(+0.57%) |
Jun 10, 2011 | 5.944 | 5.986 | 5.935 | 5.986 | 4,056 | -0.01(-0.14%) |
Jun 09, 2011 | 5.978 | 5.995 | 5.978 | 5.995 | 19,351 | +0.02(+0.29%) |
Jun 08, 2011 | 5.961 | 5.995 | 5.918 | 5.978 | 14,205 | +0.02(+0.29%) |
Jun 07, 2011 | 5.939 | 5.965 | 5.939 | 5.961 | 10,430 | -0.01(-0.14%) |
Jun 06, 2011 | 5.978 | 5.995 | 5.952 | 5.969 | 12,185 | -0.01(-0.14%) |
Jun 03, 2011 | 5.978 | 5.986 | 5.961 | 5.978 | 14,543 | -0.09(-1.41%) |
May 24, 2011 | 6.021 | 6.089 | 5.978 | 6.063 | 16,825 | +0.04(+0.71%) |
May 23, 2011 | 5.833 | 6.072 | 5.833 | 6.021 | 42,991 | -0.11(-1.81%) |
May 20, 2011 | 6.114 | 6.140 | 6.072 | 6.132 | 14,962 | +0.03(+0.42%) |
May 19, 2011 | 6.021 | 6.114 | 6.021 | 6.106 | 44,152 | +0.09(+1.42%) |
May 18, 2011 | 6.021 | 6.062 | 6.021 | 6.021 | 4,982 | -0.00(-0.00%) |
May 17, 2011 | 6.038 | 6.038 | 5.986 | 6.021 | 18,181 | -0.01(-0.14%) |
May 16, 2011 | 5.986 | 6.080 | 5.978 | 6.029 | 62,657 | +0.04(+0.71%) |
May 13, 2011 | 5.961 | 5.986 | 5.918 | 5.986 | 27,894 | +0.06(+1.00%) |
May 12, 2011 | 5.969 | 5.986 | 5.885 | 5.927 | 4,383 | -0.04(-0.71%) |
May 11, 2011 | 5.944 | 5.986 | 5.876 | 5.969 | 60,120 | -0.03(-0.43%) |
May 10, 2011 | 5.918 | 6.046 | 5.867 | 5.995 | 69,407 | +0.03(+0.43%) |
May 09, 2011 | 5.893 | 5.995 | 5.833 | 5.969 | 74,615 | +0.09(+1.59%) |
May 06, 2011 | 5.876 | 5.876 | 5.791 | 5.876 | 13,198 | +0.00(+0.00%) |
May 05, 2011 | 5.825 | 5.876 | 5.825 | 5.876 | 939 | -0.08(-1.29%) |
May 04, 2011 | 5.910 | 5.961 | 5.906 | 5.952 | 22,611 | +0.01(+0.14%) |
May 03, 2011 | 5.961 | 5.978 | 5.833 | 5.944 | 17,039 | -0.03(-0.57%) |