Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 4.660 | 5.280 | 4.550 | 4.970 | 28,413 | +0.29(+6.20%) |
Jul 28, 2011 | 4.800 | 4.840 | 4.650 | 4.680 | 37,388 | -0.14(-2.90%) |
Jul 27, 2011 | 5.170 | 5.170 | 4.770 | 4.820 | 152,954 | -0.29(-5.68%) |
Jul 26, 2011 | 5.320 | 5.410 | 4.990 | 5.110 | 232,046 | -0.15(-2.85%) |
Jul 25, 2011 | 5.542 | 5.542 | 5.250 | 5.260 | 33,793 | -0.24(-4.36%) |
Jul 22, 2011 | 5.510 | 5.600 | 5.470 | 5.500 | 8,200 | -0.05(-0.90%) |
Jul 21, 2011 | 5.600 | 5.700 | 5.550 | 5.550 | 16,549 | -0.03(-0.54%) |
Jul 20, 2011 | 5.690 | 5.720 | 5.580 | 5.580 | 13,220 | -0.11(-1.93%) |
Jul 19, 2011 | 5.650 | 5.750 | 5.511 | 5.690 | 57,465 | -0.01(-0.18%) |
Jul 18, 2011 | 5.640 | 6.080 | 5.500 | 5.700 | 41,866 | +0.06(+1.06%) |
Jul 15, 2011 | 5.830 | 5.830 | 5.450 | 5.640 | 29,440 | -0.13(-2.25%) |
Jul 14, 2011 | 5.640 | 5.810 | 5.640 | 5.770 | 49,449 | +0.16(+2.85%) |
Jul 13, 2011 | 5.530 | 5.780 | 5.440 | 5.610 | 20,080 | +0.08(+1.45%) |
Jul 12, 2011 | 5.615 | 5.680 | 5.520 | 5.530 | 11,773 | -0.11(-1.95%) |
Jul 11, 2011 | 6.090 | 6.090 | 5.570 | 5.640 | 38,149 | -0.16(-2.76%) |
Jul 08, 2011 | 5.850 | 5.850 | 5.710 | 5.800 | 9,770 | +0.02(+0.43%) |
Jul 07, 2011 | 5.800 | 5.860 | 5.700 | 5.775 | 32,809 | +0.04(+0.61%) |
Jul 06, 2011 | 5.450 | 5.790 | 5.410 | 5.740 | 84,453 | +0.19(+3.42%) |
Jul 05, 2011 | 5.830 | 5.830 | 5.500 | 5.550 | 39,902 | -0.30(-5.13%) |
Jul 01, 2011 | 5.850 | 5.870 | 5.750 | 5.850 | 22,065 | +0.00(+0.00%) |
Jun 30, 2011 | 5.950 | 5.950 | 5.800 | 5.850 | 41,942 | -0.04(-0.68%) |
Jun 29, 2011 | 5.920 | 6.042 | 5.800 | 5.890 | 29,413 | +0.09(+1.55%) |
Jun 28, 2011 | 5.580 | 5.930 | 5.580 | 5.800 | 27,505 | -0.04(-0.68%) |
Jun 27, 2011 | 6.010 | 6.010 | 5.800 | 5.840 | 63,744 | -0.40(-6.41%) |
Jun 24, 2011 | 6.130 | 6.240 | 5.960 | 6.240 | 71,751 | +0.29(+4.87%) |
Jun 23, 2011 | 6.010 | 6.100 | 5.950 | 5.950 | 21,900 | -0.09(-1.49%) |
Jun 22, 2011 | 5.770 | 6.350 | 5.770 | 6.040 | 81,556 | -0.04(-0.66%) |
Jun 21, 2011 | 6.180 | 6.380 | 5.750 | 6.080 | 148,949 | -0.05(-0.82%) |
Jun 20, 2011 | 6.100 | 6.250 | 5.550 | 6.130 | 134,849 | +0.11(+1.83%) |
Jun 17, 2011 | 5.020 | 6.950 | 5.000 | 6.020 | 1,444,693 | +1.70(+39.35%) |
Jun 16, 2011 | 4.230 | 4.960 | 4.000 | 4.320 | 107,408 | -0.02(-0.46%) |
Jun 15, 2011 | 4.490 | 4.490 | 4.261 | 4.340 | 65,877 | -0.16(-3.58%) |
Jun 14, 2011 | 4.650 | 4.710 | 4.500 | 4.501 | 56,408 | +0.01(+0.24%) |
Jun 13, 2011 | 5.200 | 5.430 | 4.490 | 4.490 | 128,563 | -0.81(-15.28%) |
Jun 10, 2011 | 5.650 | 5.650 | 5.110 | 5.300 | 46,106 | -0.20(-3.64%) |
Jun 09, 2011 | 5.200 | 5.700 | 5.200 | 5.500 | 5,625 | +0.32(+6.18%) |
Jun 08, 2011 | 5.700 | 5.830 | 5.150 | 5.180 | 12,758 | -0.26(-4.78%) |
Jun 07, 2011 | 6.180 | 6.180 | 5.350 | 5.440 | 19,319 | -0.38(-6.53%) |
Jun 06, 2011 | 5.200 | 6.200 | 5.150 | 5.820 | 16,140 | +0.54(+10.23%) |
Jun 03, 2011 | 5.570 | 5.910 | 5.150 | 5.280 | 81,346 | -0.47(-8.17%) |
May 24, 2011 | 5.750 | 6.000 | 5.750 | 5.750 | 5,284 | +0.06(+1.05%) |
May 23, 2011 | 5.560 | 5.930 | 5.500 | 5.690 | 30,050 | +0.08(+1.43%) |
May 20, 2011 | 5.980 | 6.010 | 5.560 | 5.610 | 40,663 | -0.42(-6.97%) |
May 19, 2011 | 5.580 | 6.060 | 5.500 | 6.030 | 21,898 | +0.53(+9.64%) |
May 18, 2011 | 5.810 | 5.940 | 5.500 | 5.500 | 15,599 | -0.14(-2.48%) |
May 17, 2011 | 6.000 | 6.000 | 5.540 | 5.640 | 31,918 | -0.33(-5.53%) |
May 16, 2011 | 5.920 | 6.400 | 5.900 | 5.970 | 34,690 | +0.05(+0.84%) |
May 13, 2011 | 6.150 | 6.150 | 5.920 | 5.920 | 16,220 | -0.08(-1.33%) |
May 12, 2011 | 6.030 | 6.200 | 5.950 | 6.000 | 45,128 | +0.00(+0.00%) |
May 11, 2011 | 6.240 | 6.480 | 6.000 | 6.000 | 54,266 | -0.04(-0.66%) |
May 10, 2011 | 5.990 | 6.374 | 5.960 | 6.040 | 54,059 | +0.17(+2.90%) |
May 09, 2011 | 6.170 | 6.170 | 5.850 | 5.870 | 24,039 | +0.03(+0.52%) |
May 06, 2011 | 6.050 | 6.240 | 5.770 | 5.840 | 36,937 | +0.12(+2.10%) |
May 05, 2011 | 6.200 | 6.200 | 5.630 | 5.720 | 17,821 | -0.03(-0.52%) |
May 04, 2011 | 6.300 | 6.300 | 5.540 | 5.750 | 100,915 | +0.05(+0.88%) |
May 03, 2011 | 5.750 | 6.750 | 5.400 | 5.700 | 99,115 | -0.04(-0.70%) |