Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 4.590 | 4.822 | 4.570 | 4.790 | 7,699,446 | +0.14(+3.01%) |
Jul 28, 2011 | 4.710 | 4.760 | 4.550 | 4.650 | 13,668,879 | -0.05(-1.06%) |
Jul 27, 2011 | 4.830 | 4.850 | 4.700 | 4.700 | 16,048,076 | -0.13(-2.69%) |
Jul 26, 2011 | 5.280 | 5.340 | 4.790 | 4.830 | 18,542,250 | -0.45(-8.52%) |
Jul 25, 2011 | 5.400 | 5.450 | 5.260 | 5.280 | 5,366,686 | -0.14(-2.58%) |
Jul 22, 2011 | 5.430 | 5.520 | 5.420 | 5.420 | 3,859,060 | -0.08(-1.45%) |
Jul 21, 2011 | 5.520 | 5.570 | 5.450 | 5.500 | 5,025,355 | +0.02(+0.36%) |
Jul 20, 2011 | 5.550 | 5.589 | 5.460 | 5.480 | 3,184,202 | -0.06(-1.08%) |
Jul 19, 2011 | 5.480 | 5.560 | 5.410 | 5.540 | 5,067,377 | +0.12(+2.21%) |
Jul 18, 2011 | 5.570 | 5.600 | 5.400 | 5.420 | 5,601,228 | -0.19(-3.39%) |
Jul 15, 2011 | 5.610 | 5.650 | 5.510 | 5.610 | 4,764,833 | +0.00(+0.00%) |
Jul 14, 2011 | 5.730 | 5.800 | 5.520 | 5.610 | 6,257,248 | -0.05(-0.88%) |
Jul 13, 2011 | 5.840 | 5.950 | 5.640 | 5.660 | 8,625,809 | -0.13(-2.25%) |
Jul 12, 2011 | 5.880 | 5.910 | 5.790 | 5.790 | 3,463,236 | -0.09(-1.53%) |
Jul 11, 2011 | 5.980 | 6.040 | 5.880 | 5.880 | 2,502,754 | -0.17(-2.81%) |
Jul 08, 2011 | 6.050 | 6.095 | 6.000 | 6.050 | 1,547,519 | -0.07(-1.14%) |
Jul 07, 2011 | 6.040 | 6.130 | 6.000 | 6.120 | 2,810,434 | +0.11(+1.83%) |
Jul 06, 2011 | 5.960 | 6.015 | 5.950 | 6.010 | 2,472,352 | +0.05(+0.84%) |
Jul 05, 2011 | 6.110 | 6.160 | 5.930 | 5.960 | 5,110,213 | -0.29(-4.64%) |
Jul 01, 2011 | 6.150 | 6.260 | 6.120 | 6.250 | 3,275,081 | +0.15(+2.46%) |
Jun 30, 2011 | 6.100 | 6.190 | 6.080 | 6.100 | 2,312,571 | +0.01(+0.16%) |
Jun 29, 2011 | 6.170 | 6.190 | 6.070 | 6.090 | 3,129,642 | -0.09(-1.46%) |
Jun 28, 2011 | 6.180 | 6.210 | 6.100 | 6.180 | 4,076,315 | +0.05(+0.82%) |
Jun 27, 2011 | 6.090 | 6.200 | 6.040 | 6.130 | 3,696,136 | +0.07(+1.16%) |
Jun 24, 2011 | 6.130 | 6.150 | 5.970 | 6.060 | 3,945,211 | -0.13(-2.10%) |
Jun 23, 2011 | 6.130 | 6.288 | 6.100 | 6.190 | 5,602,360 | +0.12(+1.89%) |
Jun 22, 2011 | 6.100 | 6.200 | 6.060 | 6.075 | 2,520,568 | -0.05(-0.82%) |
Jun 21, 2011 | 6.020 | 6.150 | 5.950 | 6.125 | 3,226,524 | +0.12(+2.08%) |
Jun 20, 2011 | 6.045 | 6.060 | 5.880 | 6.000 | 3,922,273 | +0.06(+1.01%) |
Jun 17, 2011 | 5.810 | 5.960 | 5.800 | 5.940 | 7,037,143 | +0.18(+3.13%) |
Jun 16, 2011 | 5.640 | 5.800 | 5.630 | 5.760 | 2,951,612 | +0.14(+2.49%) |
Jun 15, 2011 | 5.660 | 5.720 | 5.600 | 5.620 | 3,388,397 | -0.08(-1.40%) |
Jun 14, 2011 | 5.700 | 5.800 | 5.660 | 5.700 | 2,874,035 | +0.04(+0.71%) |
Jun 13, 2011 | 5.660 | 5.710 | 5.590 | 5.660 | 3,186,762 | +0.05(+0.89%) |
Jun 10, 2011 | 5.480 | 5.620 | 5.450 | 5.610 | 5,002,652 | +0.11(+2.00%) |
Jun 09, 2011 | 5.520 | 5.630 | 5.500 | 5.500 | 3,260,518 | +0.00(+0.00%) |
Jun 08, 2011 | 5.550 | 5.655 | 5.490 | 5.500 | 2,998,369 | -0.08(-1.52%) |
Jun 07, 2011 | 5.650 | 5.710 | 5.560 | 5.585 | 4,349,757 | +0.00(+0.09%) |
Jun 06, 2011 | 5.630 | 5.720 | 5.565 | 5.580 | 4,294,439 | -0.12(-2.11%) |
Jun 03, 2011 | 5.770 | 5.850 | 5.650 | 5.700 | 6,445,019 | -0.25(-4.20%) |
May 24, 2011 | 6.130 | 6.140 | 5.950 | 5.950 | 4,038,284 | -0.13(-2.14%) |
May 23, 2011 | 6.220 | 6.220 | 6.070 | 6.080 | 6,140,674 | -0.16(-2.49%) |
May 20, 2011 | 6.280 | 6.340 | 6.200 | 6.235 | 3,442,197 | -0.10(-1.66%) |
May 19, 2011 | 6.290 | 6.360 | 6.180 | 6.340 | 4,238,690 | +0.09(+1.44%) |
May 18, 2011 | 6.290 | 6.310 | 6.150 | 6.250 | 3,445,363 | -0.10(-1.57%) |
May 17, 2011 | 6.140 | 6.380 | 6.110 | 6.350 | 9,324,532 | +0.21(+3.42%) |
May 16, 2011 | 5.970 | 6.200 | 5.960 | 6.140 | 9,271,776 | +0.32(+5.59%) |
May 13, 2011 | 5.920 | 6.040 | 5.790 | 5.815 | 4,683,753 | -0.12(-2.10%) |
May 12, 2011 | 5.950 | 5.990 | 5.810 | 5.940 | 4,930,331 | -0.02(-0.34%) |
May 11, 2011 | 5.850 | 5.970 | 5.780 | 5.960 | 5,587,383 | +0.12(+2.05%) |
May 10, 2011 | 5.890 | 5.970 | 5.810 | 5.840 | 4,514,133 | -0.02(-0.34%) |
May 09, 2011 | 5.850 | 5.930 | 5.720 | 5.860 | 2,786,920 | -0.04(-0.68%) |
May 06, 2011 | 6.060 | 6.070 | 5.810 | 5.900 | 5,727,098 | -0.06(-1.01%) |
May 05, 2011 | 5.900 | 6.120 | 5.860 | 5.960 | 7,535,170 | +0.06(+1.02%) |
May 04, 2011 | 5.790 | 5.910 | 5.730 | 5.900 | 5,664,223 | +0.09(+1.55%) |
May 03, 2011 | 5.620 | 5.820 | 5.620 | 5.810 | 4,452,979 | +0.10(+1.75%) |