Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 6.025 | 6.133 | 5.818 | 5.989 | 704,174 | -0.13(-2.06%) |
Jul 28, 2011 | 6.214 | 6.349 | 6.079 | 6.115 | 720,030 | -0.12(-1.88%) |
Jul 27, 2011 | 6.412 | 6.442 | 6.142 | 6.232 | 748,874 | -0.22(-3.35%) |
Jul 26, 2011 | 6.439 | 6.601 | 6.430 | 6.448 | 594,601 | -0.04(-0.55%) |
Jul 25, 2011 | 6.430 | 6.619 | 6.313 | 6.484 | 616,196 | +0.01(+0.14%) |
Jul 22, 2011 | 6.403 | 6.520 | 6.358 | 6.475 | 401,691 | +0.07(+1.12%) |
Jul 21, 2011 | 6.223 | 6.403 | 6.205 | 6.403 | 636,125 | +0.18(+2.89%) |
Jul 20, 2011 | 6.295 | 6.295 | 6.115 | 6.223 | 571,399 | -0.03(-0.43%) |
Jul 19, 2011 | 5.998 | 6.286 | 5.980 | 6.250 | 762,554 | +0.32(+5.46%) |
Jul 18, 2011 | 6.007 | 6.052 | 5.818 | 5.926 | 422,613 | -0.08(-1.35%) |
Jul 15, 2011 | 5.908 | 6.286 | 5.800 | 6.007 | 619,544 | +0.31(+5.53%) |
Jul 14, 2011 | 5.872 | 5.917 | 5.656 | 5.692 | 616,446 | -0.17(-2.91%) |
Jul 13, 2011 | 5.692 | 5.926 | 5.692 | 5.863 | 525,977 | +0.20(+3.49%) |
Jul 12, 2011 | 5.621 | 5.764 | 5.594 | 5.665 | 489,096 | +0.04(+0.64%) |
Jul 11, 2011 | 5.656 | 5.746 | 5.576 | 5.630 | 575,699 | -0.10(-1.73%) |
Jul 08, 2011 | 5.612 | 5.737 | 5.607 | 5.728 | 689,987 | +0.00(+0.00%) |
Jul 07, 2011 | 5.612 | 5.872 | 5.612 | 5.728 | 732,316 | +0.19(+3.41%) |
Jul 06, 2011 | 5.531 | 5.616 | 5.414 | 5.540 | 430,235 | -0.03(-0.48%) |
Jul 05, 2011 | 5.531 | 5.692 | 5.477 | 5.567 | 581,785 | +0.04(+0.65%) |
Jul 01, 2011 | 5.414 | 5.567 | 5.297 | 5.531 | 576,542 | +0.12(+2.16%) |
Jun 30, 2011 | 5.270 | 5.441 | 5.243 | 5.414 | 663,381 | +0.19(+3.61%) |
Jun 29, 2011 | 5.090 | 5.360 | 5.081 | 5.225 | 772,776 | +0.19(+3.75%) |
Jun 28, 2011 | 5.081 | 5.081 | 4.973 | 5.036 | 784,022 | -0.02(-0.36%) |
Jun 27, 2011 | 4.937 | 5.072 | 4.883 | 5.054 | 440,788 | +0.13(+2.55%) |
Jun 24, 2011 | 5.063 | 5.072 | 4.919 | 4.928 | 685,916 | -0.13(-2.49%) |
Jun 23, 2011 | 4.982 | 5.072 | 4.883 | 5.054 | 698,347 | -0.06(-1.23%) |
Jun 22, 2011 | 5.216 | 5.270 | 5.108 | 5.117 | 603,999 | -0.08(-1.56%) |
Jun 21, 2011 | 4.919 | 5.279 | 4.919 | 5.198 | 908,033 | +0.34(+7.04%) |
Jun 20, 2011 | 4.874 | 4.879 | 4.757 | 4.856 | 1,629,778 | -0.39(-7.38%) |
Jun 17, 2011 | 5.360 | 5.423 | 5.234 | 5.243 | 6,094,544 | -0.08(-1.52%) |
Jun 16, 2011 | 5.153 | 5.405 | 5.153 | 5.324 | 681,565 | +0.15(+2.96%) |
Jun 15, 2011 | 5.180 | 5.288 | 5.063 | 5.171 | 894,011 | -0.06(-1.20%) |
Jun 14, 2011 | 5.306 | 5.423 | 5.234 | 5.234 | 673,276 | -0.01(-0.17%) |
Jun 13, 2011 | 5.621 | 5.621 | 5.036 | 5.243 | 2,077,204 | -0.39(-6.87%) |
Jun 10, 2011 | 5.674 | 5.755 | 5.630 | 5.630 | 426,330 | -0.10(-1.73%) |
Jun 09, 2011 | 5.782 | 5.800 | 5.701 | 5.728 | 534,678 | -0.03(-0.47%) |
Jun 08, 2011 | 5.665 | 5.835 | 5.621 | 5.755 | 544,147 | +0.10(+1.75%) |
Jun 07, 2011 | 5.845 | 5.890 | 5.647 | 5.656 | 480,871 | -0.12(-2.02%) |
Jun 06, 2011 | 5.845 | 5.908 | 5.751 | 5.773 | 427,868 | -0.08(-1.38%) |
Jun 03, 2011 | 5.863 | 5.971 | 5.782 | 5.854 | 401,718 | -0.25(-4.12%) |
May 24, 2011 | 6.097 | 6.205 | 5.998 | 6.106 | 267,589 | +0.05(+0.89%) |
May 23, 2011 | 6.070 | 6.151 | 5.998 | 6.052 | 245,464 | -0.16(-2.60%) |
May 20, 2011 | 6.196 | 6.250 | 6.043 | 6.214 | 284,806 | -0.02(-0.29%) |
May 19, 2011 | 6.340 | 6.385 | 6.088 | 6.232 | 324,709 | -0.07(-1.14%) |
May 18, 2011 | 5.935 | 6.367 | 5.935 | 6.304 | 511,749 | +0.40(+6.70%) |
May 17, 2011 | 6.016 | 6.016 | 5.773 | 5.908 | 475,156 | -0.13(-2.09%) |
May 16, 2011 | 6.052 | 6.277 | 6.016 | 6.034 | 295,533 | -0.08(-1.32%) |
May 13, 2011 | 6.205 | 6.304 | 6.034 | 6.115 | 305,866 | -0.12(-1.88%) |
May 12, 2011 | 6.241 | 6.295 | 6.079 | 6.232 | 447,281 | -0.07(-1.14%) |
May 11, 2011 | 6.277 | 6.304 | 6.079 | 6.304 | 546,615 | +0.01(+0.14%) |
May 10, 2011 | 6.115 | 6.493 | 6.016 | 6.295 | 474,344 | +0.18(+2.94%) |
May 09, 2011 | 6.034 | 6.160 | 5.952 | 6.115 | 269,566 | +0.13(+2.26%) |
May 06, 2011 | 5.971 | 6.142 | 5.809 | 5.980 | 544,337 | +0.08(+1.37%) |
May 05, 2011 | 5.737 | 6.160 | 5.477 | 5.899 | 904,113 | +0.10(+1.71%) |
May 04, 2011 | 5.962 | 5.962 | 5.728 | 5.800 | 475,019 | -0.17(-2.86%) |
May 03, 2011 | 6.169 | 6.187 | 5.935 | 5.971 | 377,996 | -0.22(-3.63%) |