Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 6.120 | 6.341 | 6.102 | 6.341 | 27,099 | +0.22(+3.62%) |
Jul 28, 2011 | 5.866 | 6.120 | 5.543 | 6.120 | 19,865 | +0.20(+3.30%) |
Jul 27, 2011 | 5.924 | 5.924 | 5.924 | 5.924 | 1,389 | +0.05(+0.89%) |
Jul 26, 2011 | 5.860 | 5.872 | 5.860 | 5.872 | 15,792 | +0.06(+1.10%) |
Jul 25, 2011 | 5.983 | 5.986 | 5.626 | 5.808 | 23,094 | -0.17(-2.92%) |
Jul 22, 2011 | 5.994 | 6.061 | 5.974 | 5.983 | 2,014 | -0.04(-0.68%) |
Jul 21, 2011 | 6.277 | 6.277 | 6.009 | 6.023 | 2,848 | -0.22(-3.59%) |
Jul 20, 2011 | 6.338 | 6.411 | 6.242 | 6.248 | 21,574 | +0.02(+0.28%) |
Jul 19, 2011 | 5.715 | 6.274 | 5.715 | 6.230 | 55,550 | +0.52(+9.08%) |
Jul 18, 2011 | 5.484 | 5.755 | 5.484 | 5.712 | 29,288 | +0.23(+4.14%) |
Jul 15, 2011 | 5.522 | 5.522 | 5.464 | 5.484 | 3,033 | -0.01(-0.16%) |
Jul 14, 2011 | 5.420 | 5.580 | 5.420 | 5.493 | 6,863 | -0.15(-2.58%) |
Jul 13, 2011 | 5.496 | 5.650 | 5.496 | 5.639 | 16,440 | +0.12(+2.16%) |
Jul 11, 2011 | 5.446 | 5.519 | 5.519 | 5.519 | 6,520 | +0.13(+2.38%) |
Jul 08, 2011 | 5.630 | 5.630 | 5.350 | 5.391 | 10,960 | -0.15(-2.68%) |
Jul 07, 2011 | 5.665 | 5.665 | 5.540 | 5.540 | 2,402 | -0.08(-1.45%) |
Jul 06, 2011 | 5.613 | 5.624 | 5.490 | 5.621 | 10,706 | -0.05(-0.87%) |
Jul 05, 2011 | 5.537 | 5.671 | 5.537 | 5.671 | 12,326 | +0.13(+2.42%) |
Jul 01, 2011 | 5.397 | 5.592 | 5.397 | 5.537 | 7,127 | -0.01(-0.26%) |
Jun 30, 2011 | 5.508 | 5.551 | 5.347 | 5.551 | 14,405 | +0.01(+0.26%) |
Jun 29, 2011 | 5.537 | 5.566 | 5.537 | 5.537 | 22,030 | +0.04(+0.74%) |
Jun 28, 2011 | 5.537 | 5.537 | 5.292 | 5.496 | 49,294 | -0.04(-0.74%) |
Jun 27, 2011 | 5.656 | 5.665 | 5.441 | 5.537 | 117,930 | +0.12(+2.15%) |
Jun 24, 2011 | 4.228 | 5.461 | 4.228 | 5.420 | 310,926 | +1.17(+27.66%) |
Jun 23, 2011 | 4.024 | 4.327 | 3.995 | 4.246 | 35,987 | +0.18(+4.37%) |
Jun 22, 2011 | 4.179 | 4.179 | 4.021 | 4.068 | 8,578 | -0.08(-1.83%) |
Jun 21, 2011 | 4.144 | 4.144 | 4.144 | 4.144 | 343 | +0.01(+0.14%) |
Jun 20, 2011 | 4.456 | 4.456 | 4.065 | 4.138 | 3,774 | -0.02(-0.56%) |
Jun 17, 2011 | 4.086 | 4.161 | 4.059 | 4.161 | 4,282 | +0.08(+2.00%) |
Jun 16, 2011 | 4.138 | 4.138 | 4.080 | 4.080 | 8,716 | +0.00(+0.00%) |
Jun 15, 2011 | 4.322 | 4.368 | 4.007 | 4.080 | 46,652 | -0.23(-5.28%) |
Jun 14, 2011 | 4.514 | 4.558 | 4.228 | 4.307 | 15,836 | -0.15(-3.46%) |
Jun 13, 2011 | 4.357 | 4.517 | 3.940 | 4.461 | 56,192 | +0.09(+1.96%) |
Jun 10, 2011 | 4.421 | 4.424 | 4.365 | 4.376 | 9,230 | -0.03(-0.57%) |
Jun 09, 2011 | 4.266 | 4.406 | 4.080 | 4.401 | 15,483 | +0.12(+2.80%) |
Jun 08, 2011 | 4.333 | 4.333 | 4.281 | 4.281 | 6,314 | -0.08(-1.92%) |
Jun 07, 2011 | 4.723 | 4.726 | 4.246 | 4.365 | 57,669 | -0.32(-6.85%) |
Jun 06, 2011 | 4.818 | 5.072 | 4.685 | 4.685 | 16,288 | -0.42(-8.20%) |
Jun 03, 2011 | 4.344 | 5.251 | 4.315 | 5.104 | 69,059 | +1.29(+33.70%) |
May 24, 2011 | 3.874 | 3.894 | 3.817 | 3.817 | 10,905 | -0.06(-1.52%) |
May 23, 2011 | 3.775 | 3.900 | 3.775 | 3.876 | 9,188 | +0.00(+0.07%) |
May 20, 2011 | 3.874 | 3.879 | 3.874 | 3.874 | 1,467 | +0.00(+0.07%) |
May 19, 2011 | 3.928 | 3.943 | 3.868 | 3.871 | 33,227 | -0.06(-1.47%) |
May 18, 2011 | 3.957 | 3.982 | 3.923 | 3.928 | 12,328 | -0.03(-0.73%) |
May 17, 2011 | 3.937 | 3.957 | 3.937 | 3.957 | 25,673 | +0.03(+0.74%) |
May 16, 2011 | 3.914 | 3.972 | 3.914 | 3.928 | 17,160 | +0.01(+0.15%) |
May 13, 2011 | 3.943 | 3.957 | 3.923 | 3.923 | 52,424 | -0.02(-0.59%) |
May 12, 2011 | 3.995 | 4.001 | 3.923 | 3.946 | 8,658 | -0.07(-1.72%) |
May 11, 2011 | 3.983 | 4.044 | 3.983 | 4.015 | 50,541 | +0.03(+0.72%) |
May 10, 2011 | 4.171 | 4.411 | 3.902 | 3.986 | 41,055 | -0.16(-3.82%) |
May 09, 2011 | 4.067 | 4.186 | 4.067 | 4.144 | 19,044 | +0.10(+2.48%) |
May 06, 2011 | 4.056 | 4.145 | 3.914 | 4.044 | 26,394 | +0.00(+0.00%) |
May 05, 2011 | 4.056 | 4.136 | 4.044 | 4.044 | 24,458 | -0.15(-3.52%) |
May 04, 2011 | 4.188 | 4.298 | 4.131 | 4.191 | 18,718 | +0.00(+0.07%) |
May 03, 2011 | 4.188 | 4.188 | 4.188 | 4.188 | 5,123 | -0.03(-0.75%) |