Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 6.091 | 6.200 | 5.881 | 6.054 | 696,615 | -0.13(-2.06%) |
Jul 28, 2011 | 6.281 | 6.418 | 6.145 | 6.181 | 712,300 | -0.12(-1.88%) |
Jul 27, 2011 | 6.481 | 6.511 | 6.209 | 6.300 | 740,835 | -0.22(-3.35%) |
Jul 26, 2011 | 6.509 | 6.672 | 6.500 | 6.518 | 588,218 | -0.04(-0.55%) |
Jul 25, 2011 | 6.500 | 6.691 | 6.381 | 6.554 | 609,581 | +0.01(+0.14%) |
Jul 22, 2011 | 6.472 | 6.591 | 6.427 | 6.545 | 397,379 | +0.07(+1.12%) |
Jul 21, 2011 | 6.291 | 6.472 | 6.272 | 6.472 | 629,296 | +0.18(+2.89%) |
Jul 20, 2011 | 6.363 | 6.363 | 6.181 | 6.291 | 565,265 | -0.03(-0.43%) |
Jul 19, 2011 | 6.063 | 6.354 | 6.045 | 6.318 | 754,368 | +0.33(+5.46%) |
Jul 18, 2011 | 6.072 | 6.118 | 5.881 | 5.991 | 418,077 | -0.08(-1.35%) |
Jul 15, 2011 | 5.972 | 6.354 | 5.863 | 6.072 | 612,893 | +0.32(+5.53%) |
Jul 14, 2011 | 5.936 | 5.981 | 5.718 | 5.754 | 609,828 | -0.17(-2.91%) |
Jul 13, 2011 | 5.754 | 5.991 | 5.754 | 5.927 | 520,331 | +0.20(+3.49%) |
Jul 12, 2011 | 5.681 | 5.827 | 5.654 | 5.727 | 483,846 | +0.04(+0.64%) |
Jul 11, 2011 | 5.718 | 5.809 | 5.636 | 5.691 | 569,519 | -0.10(-1.73%) |
Jul 08, 2011 | 5.672 | 5.800 | 5.668 | 5.791 | 682,580 | +0.00(+0.00%) |
Jul 07, 2011 | 5.672 | 5.936 | 5.672 | 5.791 | 724,455 | +0.19(+3.41%) |
Jul 06, 2011 | 5.591 | 5.677 | 5.472 | 5.600 | 425,617 | -0.03(-0.48%) |
Jul 05, 2011 | 5.591 | 5.754 | 5.536 | 5.627 | 575,540 | +0.04(+0.65%) |
Jul 01, 2011 | 5.472 | 5.627 | 5.354 | 5.591 | 570,353 | +0.12(+2.16%) |
Jun 30, 2011 | 5.327 | 5.500 | 5.300 | 5.472 | 656,260 | +0.19(+3.61%) |
Jun 29, 2011 | 5.145 | 5.418 | 5.136 | 5.282 | 764,481 | +0.19(+3.75%) |
Jun 28, 2011 | 5.136 | 5.136 | 5.027 | 5.091 | 775,606 | -0.02(-0.36%) |
Jun 27, 2011 | 4.991 | 5.127 | 4.936 | 5.109 | 436,056 | +0.13(+2.55%) |
Jun 24, 2011 | 5.118 | 5.127 | 4.972 | 4.982 | 678,553 | -0.13(-2.49%) |
Jun 23, 2011 | 5.036 | 5.127 | 4.936 | 5.109 | 690,850 | -0.06(-1.23%) |
Jun 22, 2011 | 5.272 | 5.327 | 5.163 | 5.172 | 597,515 | -0.08(-1.56%) |
Jun 21, 2011 | 4.972 | 5.336 | 4.972 | 5.254 | 898,285 | +0.35(+7.04%) |
Jun 20, 2011 | 4.927 | 4.932 | 4.809 | 4.909 | 1,612,283 | -0.39(-7.38%) |
Jun 17, 2011 | 5.418 | 5.482 | 5.291 | 5.300 | 6,029,121 | -0.08(-1.52%) |
Jun 16, 2011 | 5.209 | 5.463 | 5.209 | 5.382 | 674,248 | +0.15(+2.96%) |
Jun 15, 2011 | 5.236 | 5.345 | 5.118 | 5.227 | 884,414 | -0.06(-1.20%) |
Jun 14, 2011 | 5.363 | 5.482 | 5.291 | 5.291 | 666,048 | -0.01(-0.17%) |
Jun 13, 2011 | 5.681 | 5.681 | 5.091 | 5.300 | 2,054,905 | -0.39(-6.87%) |
Jun 10, 2011 | 5.736 | 5.818 | 5.691 | 5.691 | 421,753 | -0.10(-1.73%) |
Jun 09, 2011 | 5.845 | 5.863 | 5.763 | 5.791 | 528,939 | -0.03(-0.47%) |
Jun 08, 2011 | 5.727 | 5.899 | 5.681 | 5.818 | 538,306 | +0.10(+1.75%) |
Jun 07, 2011 | 5.909 | 5.954 | 5.709 | 5.718 | 475,709 | -0.12(-2.03%) |
Jun 06, 2011 | 5.909 | 5.972 | 5.813 | 5.836 | 423,275 | -0.08(-1.38%) |
Jun 03, 2011 | 5.927 | 6.036 | 5.845 | 5.918 | 397,406 | -0.25(-4.12%) |
May 24, 2011 | 6.163 | 6.272 | 6.063 | 6.172 | 264,716 | +0.05(+0.89%) |
May 23, 2011 | 6.136 | 6.218 | 6.063 | 6.118 | 242,829 | -0.16(-2.60%) |
May 20, 2011 | 6.263 | 6.318 | 6.109 | 6.281 | 281,748 | -0.02(-0.29%) |
May 19, 2011 | 6.409 | 6.454 | 6.154 | 6.300 | 321,223 | -0.07(-1.14%) |
May 18, 2011 | 6.000 | 6.436 | 6.000 | 6.372 | 506,255 | +0.40(+6.70%) |
May 17, 2011 | 6.081 | 6.081 | 5.836 | 5.972 | 470,056 | -0.13(-2.09%) |
May 16, 2011 | 6.118 | 6.345 | 6.081 | 6.100 | 292,361 | -0.08(-1.32%) |
May 13, 2011 | 6.272 | 6.372 | 6.100 | 6.181 | 302,582 | -0.12(-1.88%) |
May 12, 2011 | 6.309 | 6.363 | 6.145 | 6.300 | 442,479 | -0.07(-1.14%) |
May 11, 2011 | 6.345 | 6.372 | 6.145 | 6.372 | 540,747 | +0.01(+0.14%) |
May 10, 2011 | 6.181 | 6.563 | 6.081 | 6.363 | 469,252 | +0.18(+2.94%) |
May 09, 2011 | 6.100 | 6.227 | 6.017 | 6.181 | 266,672 | +0.14(+2.26%) |
May 06, 2011 | 6.036 | 6.209 | 5.872 | 6.045 | 538,494 | +0.08(+1.37%) |
May 05, 2011 | 5.800 | 6.227 | 5.536 | 5.963 | 894,408 | +0.10(+1.71%) |
May 04, 2011 | 6.027 | 6.027 | 5.791 | 5.863 | 469,919 | -0.17(-2.86%) |
May 03, 2011 | 6.236 | 6.254 | 6.000 | 6.036 | 373,938 | -0.23(-3.63%) |