Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 5.380 | 5.500 | 5.340 | 5.440 | 473,213 | -0.03(-0.55%) |
Jul 28, 2011 | 5.530 | 5.680 | 5.360 | 5.470 | 493,411 | -0.09(-1.62%) |
Jul 27, 2011 | 5.700 | 5.720 | 5.550 | 5.560 | 512,317 | -0.17(-2.97%) |
Jul 26, 2011 | 5.780 | 5.813 | 5.729 | 5.730 | 196,125 | -0.06(-1.04%) |
Jul 25, 2011 | 5.790 | 5.870 | 5.780 | 5.790 | 227,954 | -0.05(-0.86%) |
Jul 22, 2011 | 5.929 | 5.940 | 5.820 | 5.840 | 213,173 | -0.07(-1.18%) |
Jul 21, 2011 | 5.870 | 5.970 | 5.860 | 5.910 | 256,595 | +0.05(+0.85%) |
Jul 20, 2011 | 5.920 | 5.940 | 5.750 | 5.860 | 391,778 | -0.09(-1.51%) |
Jul 19, 2011 | 5.890 | 5.950 | 5.840 | 5.950 | 261,377 | +0.10(+1.71%) |
Jul 18, 2011 | 5.900 | 5.972 | 5.800 | 5.850 | 281,092 | -0.10(-1.68%) |
Jul 15, 2011 | 5.900 | 5.980 | 5.855 | 5.950 | 341,556 | +0.06(+1.02%) |
Jul 14, 2011 | 5.980 | 5.990 | 5.810 | 5.890 | 284,502 | -0.07(-1.17%) |
Jul 13, 2011 | 5.950 | 6.000 | 5.910 | 5.960 | 312,223 | +0.05(+0.85%) |
Jul 12, 2011 | 5.890 | 6.000 | 5.820 | 5.910 | 202,166 | +0.01(+0.17%) |
Jul 11, 2011 | 5.890 | 5.950 | 5.820 | 5.900 | 229,601 | -0.05(-0.84%) |
Jul 08, 2011 | 5.920 | 6.030 | 5.920 | 5.950 | 389,587 | -0.04(-0.67%) |
Jul 07, 2011 | 5.930 | 6.040 | 5.860 | 5.990 | 490,459 | +0.13(+2.22%) |
Jul 06, 2011 | 5.930 | 6.010 | 5.840 | 5.860 | 546,210 | -0.07(-1.18%) |
Jul 05, 2011 | 6.100 | 6.250 | 5.900 | 5.930 | 369,204 | -0.14(-2.31%) |
Jul 01, 2011 | 6.120 | 6.210 | 6.050 | 6.070 | 287,041 | -0.05(-0.82%) |
Jun 30, 2011 | 6.080 | 6.140 | 5.960 | 6.120 | 409,216 | +0.08(+1.32%) |
Jun 29, 2011 | 5.940 | 6.050 | 5.910 | 6.040 | 892,242 | +0.11(+1.85%) |
Jun 28, 2011 | 6.030 | 6.060 | 5.910 | 5.930 | 421,895 | -0.07(-1.17%) |
Jun 27, 2011 | 6.000 | 6.060 | 5.780 | 6.000 | 972,543 | -0.02(-0.33%) |
Jun 24, 2011 | 6.150 | 6.150 | 5.905 | 6.020 | 855,524 | -0.11(-1.79%) |
Jun 23, 2011 | 5.860 | 6.150 | 5.840 | 6.130 | 321,600 | +0.15(+2.51%) |
Jun 22, 2011 | 6.070 | 6.220 | 5.970 | 5.980 | 244,978 | -0.16(-2.61%) |
Jun 21, 2011 | 6.050 | 6.170 | 5.950 | 6.140 | 356,568 | +0.16(+2.68%) |
Jun 20, 2011 | 6.000 | 6.060 | 5.750 | 5.980 | 390,611 | +0.09(+1.53%) |
Jun 17, 2011 | 6.050 | 6.110 | 5.840 | 5.890 | 741,132 | -0.11(-1.83%) |
Jun 16, 2011 | 5.910 | 6.110 | 5.870 | 6.000 | 493,940 | +0.12(+2.04%) |
Jun 15, 2011 | 5.960 | 6.010 | 5.835 | 5.880 | 480,779 | -0.15(-2.49%) |
Jun 14, 2011 | 6.110 | 6.245 | 5.980 | 6.030 | 434,766 | +0.02(+0.33%) |
Jun 13, 2011 | 6.110 | 6.240 | 5.910 | 6.010 | 591,206 | -0.04(-0.66%) |
Jun 10, 2011 | 6.280 | 6.300 | 5.970 | 6.050 | 779,097 | -0.26(-4.12%) |
Jun 09, 2011 | 6.410 | 6.465 | 6.210 | 6.310 | 597,956 | -0.05(-0.79%) |
Jun 08, 2011 | 6.400 | 6.530 | 6.280 | 6.360 | 527,471 | -0.06(-0.93%) |
Jun 07, 2011 | 6.670 | 6.670 | 6.420 | 6.420 | 601,021 | -0.06(-0.93%) |
Jun 06, 2011 | 6.980 | 7.050 | 6.480 | 6.480 | 954,330 | -0.46(-6.63%) |
Jun 03, 2011 | 6.930 | 7.160 | 6.790 | 6.940 | 988,120 | +0.60(+9.46%) |
May 24, 2011 | 6.480 | 6.515 | 6.250 | 6.340 | 455,871 | -0.12(-1.86%) |
May 23, 2011 | 6.570 | 6.570 | 6.370 | 6.460 | 491,886 | -0.13(-1.97%) |
May 20, 2011 | 6.750 | 6.750 | 6.470 | 6.590 | 665,558 | -0.17(-2.51%) |
May 19, 2011 | 6.980 | 7.100 | 6.700 | 6.760 | 588,113 | -0.09(-1.31%) |
May 18, 2011 | 6.630 | 6.930 | 6.510 | 6.850 | 581,120 | +0.09(+1.33%) |
May 17, 2011 | 6.300 | 6.845 | 6.165 | 6.760 | 884,052 | +0.43(+6.79%) |
May 16, 2011 | 6.560 | 6.590 | 6.320 | 6.330 | 458,837 | -0.26(-4.02%) |
May 13, 2011 | 6.800 | 6.890 | 6.570 | 6.595 | 465,184 | -0.12(-1.71%) |
May 12, 2011 | 6.580 | 6.750 | 6.420 | 6.710 | 546,387 | +0.11(+1.67%) |
May 11, 2011 | 6.820 | 6.830 | 6.530 | 6.600 | 590,810 | -0.25(-3.65%) |
May 10, 2011 | 6.680 | 6.920 | 6.550 | 6.850 | 805,756 | +0.31(+4.74%) |
May 09, 2011 | 6.730 | 6.780 | 6.530 | 6.540 | 1,104,125 | -0.21(-3.11%) |
May 06, 2011 | 6.960 | 7.000 | 6.710 | 6.750 | 910,015 | -0.14(-2.03%) |
May 05, 2011 | 7.020 | 7.170 | 6.820 | 6.890 | 715,680 | -0.05(-0.72%) |
May 04, 2011 | 7.090 | 7.310 | 6.673 | 6.940 | 1,371,579 | -0.17(-2.39%) |
May 03, 2011 | 7.700 | 7.810 | 7.090 | 7.110 | 1,582,601 | -0.59(-7.66%) |