Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 5.080 | 5.170 | 4.950 | 5.020 | 1,286,255 | -0.17(-3.28%) |
Jul 28, 2011 | 5.030 | 5.270 | 4.970 | 5.190 | 1,475,386 | +0.12(+2.37%) |
Jul 27, 2011 | 5.260 | 5.320 | 5.010 | 5.070 | 3,226,881 | -0.19(-3.61%) |
Jul 26, 2011 | 5.640 | 5.660 | 5.200 | 5.260 | 2,657,397 | -0.40(-7.07%) |
Jul 25, 2011 | 5.620 | 5.750 | 5.610 | 5.660 | 1,448,791 | -0.06(-1.05%) |
Jul 22, 2011 | 5.631 | 5.740 | 5.550 | 5.720 | 1,092,972 | +0.01(+0.18%) |
Jul 21, 2011 | 5.740 | 5.890 | 5.650 | 5.710 | 1,606,979 | +0.02(+0.35%) |
Jul 20, 2011 | 5.880 | 5.900 | 5.610 | 5.690 | 1,107,485 | -0.15(-2.57%) |
Jul 19, 2011 | 5.940 | 5.940 | 5.790 | 5.840 | 1,776,121 | +0.06(+1.04%) |
Jul 18, 2011 | 5.760 | 5.800 | 5.600 | 5.780 | 2,292,895 | -0.05(-0.86%) |
Jul 15, 2011 | 5.970 | 6.100 | 5.680 | 5.830 | 3,178,239 | -0.08(-1.35%) |
Jul 14, 2011 | 5.690 | 5.960 | 5.620 | 5.910 | 5,590,246 | +0.36(+6.49%) |
Jul 13, 2011 | 5.600 | 5.880 | 5.400 | 5.550 | 8,602,872 | +0.35(+6.73%) |
Jul 12, 2011 | 5.190 | 5.350 | 5.010 | 5.200 | 1,652,219 | -0.06(-1.14%) |
Jul 11, 2011 | 5.490 | 5.529 | 5.180 | 5.260 | 1,983,368 | -0.31(-5.57%) |
Jul 08, 2011 | 5.290 | 5.650 | 5.220 | 5.570 | 3,507,033 | +0.11(+2.01%) |
Jul 07, 2011 | 5.580 | 5.730 | 5.360 | 5.460 | 2,841,414 | -0.02(-0.36%) |
Jul 06, 2011 | 5.300 | 5.700 | 5.300 | 5.480 | 3,424,820 | +0.13(+2.43%) |
Jul 05, 2011 | 5.350 | 5.565 | 5.250 | 5.350 | 2,846,872 | -0.02(-0.37%) |
Jul 01, 2011 | 5.230 | 5.550 | 5.110 | 5.370 | 4,370,349 | +0.10(+1.90%) |
Jun 30, 2011 | 5.220 | 5.390 | 5.020 | 5.270 | 3,180,501 | +0.16(+3.13%) |
Jun 29, 2011 | 5.050 | 5.350 | 4.950 | 5.110 | 3,831,002 | -0.07(-1.35%) |
Jun 28, 2011 | 4.500 | 5.250 | 4.400 | 5.180 | 4,464,301 | +0.70(+15.62%) |
Jun 27, 2011 | 4.660 | 4.700 | 4.440 | 4.480 | 1,621,730 | -0.22(-4.68%) |
Jun 24, 2011 | 4.650 | 4.820 | 4.520 | 4.700 | 8,019,331 | +0.14(+3.07%) |
Jun 23, 2011 | 4.520 | 4.680 | 4.310 | 4.560 | 1,905,949 | +0.04(+0.88%) |
Jun 22, 2011 | 4.540 | 4.710 | 4.500 | 4.520 | 1,451,485 | +0.03(+0.67%) |
Jun 21, 2011 | 4.350 | 4.550 | 4.340 | 4.490 | 1,388,960 | +0.16(+3.70%) |
Jun 20, 2011 | 4.440 | 4.550 | 4.200 | 4.330 | 1,871,002 | -0.20(-4.44%) |
Jun 17, 2011 | 4.670 | 4.740 | 4.510 | 4.531 | 847,573 | -0.06(-1.29%) |
Jun 16, 2011 | 4.600 | 4.810 | 4.500 | 4.590 | 1,683,697 | -0.05(-1.08%) |
Jun 15, 2011 | 4.850 | 4.910 | 4.540 | 4.640 | 2,145,246 | -0.36(-7.20%) |
Jun 14, 2011 | 4.750 | 5.100 | 4.590 | 5.000 | 2,879,425 | +0.30(+6.38%) |
Jun 13, 2011 | 4.750 | 4.940 | 4.630 | 4.700 | 2,435,658 | +0.00(+0.00%) |
Jun 10, 2011 | 4.720 | 4.770 | 4.530 | 4.700 | 1,419,195 | -0.07(-1.47%) |
Jun 09, 2011 | 4.450 | 4.820 | 4.200 | 4.770 | 3,458,158 | +0.35(+7.92%) |
Jun 08, 2011 | 4.730 | 4.780 | 4.400 | 4.420 | 2,482,035 | -0.36(-7.53%) |
Jun 07, 2011 | 4.900 | 4.950 | 4.600 | 4.780 | 1,640,323 | -0.13(-2.65%) |
Jun 06, 2011 | 5.200 | 5.230 | 4.690 | 4.910 | 3,111,513 | -0.14(-2.77%) |
Jun 03, 2011 | 5.260 | 5.390 | 4.990 | 5.050 | 2,929,908 | +1.09(+27.53%) |
May 24, 2011 | 3.970 | 4.200 | 3.940 | 3.960 | 1,556,066 | -0.01(-0.25%) |
May 23, 2011 | 3.840 | 4.080 | 3.690 | 3.970 | 2,239,248 | +0.06(+1.53%) |
May 20, 2011 | 4.060 | 4.250 | 3.870 | 3.910 | 3,661,205 | -0.22(-5.33%) |
May 19, 2011 | 3.730 | 4.350 | 3.580 | 4.130 | 6,562,246 | +0.70(+20.41%) |
May 18, 2011 | 3.330 | 3.630 | 3.330 | 3.430 | 1,657,035 | +0.10(+3.00%) |
May 17, 2011 | 3.360 | 3.390 | 3.170 | 3.330 | 1,334,816 | -0.06(-1.77%) |
May 16, 2011 | 3.670 | 3.710 | 3.330 | 3.390 | 1,933,272 | -0.32(-8.63%) |
May 13, 2011 | 3.780 | 3.780 | 3.650 | 3.710 | 568,385 | -0.03(-0.80%) |
May 12, 2011 | 3.800 | 3.850 | 3.740 | 3.740 | 565,308 | -0.09(-2.35%) |
May 11, 2011 | 3.860 | 3.860 | 3.670 | 3.830 | 1,374,527 | -0.05(-1.29%) |
May 10, 2011 | 3.810 | 3.950 | 3.760 | 3.880 | 999,645 | +0.07(+1.84%) |
May 09, 2011 | 3.960 | 3.960 | 3.800 | 3.810 | 995,838 | -0.13(-3.30%) |
May 06, 2011 | 4.070 | 4.070 | 3.870 | 3.940 | 707,388 | -0.01(-0.25%) |
May 05, 2011 | 4.010 | 4.060 | 3.850 | 3.950 | 1,430,667 | -0.10(-2.47%) |
May 04, 2011 | 4.110 | 4.540 | 3.920 | 4.050 | 6,498,947 | +0.23(+6.02%) |
May 03, 2011 | 3.960 | 3.960 | 3.700 | 3.820 | 1,530,651 | -0.04(-1.04%) |