Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 5.320 | 5.550 | 5.270 | 5.420 | 317,243 | +0.01(+0.18%) |
Jul 28, 2011 | 5.540 | 5.690 | 5.360 | 5.410 | 413,564 | -0.20(-3.57%) |
Jul 27, 2011 | 5.830 | 5.840 | 5.590 | 5.610 | 486,020 | -0.24(-4.10%) |
Jul 26, 2011 | 5.920 | 6.000 | 5.830 | 5.850 | 207,206 | -0.09(-1.52%) |
Jul 25, 2011 | 6.050 | 6.090 | 5.910 | 5.940 | 272,023 | -0.22(-3.57%) |
Jul 22, 2011 | 6.140 | 6.240 | 6.090 | 6.160 | 286,817 | +0.01(+0.16%) |
Jul 21, 2011 | 6.040 | 6.300 | 6.000 | 6.150 | 474,918 | +0.16(+2.67%) |
Jul 20, 2011 | 6.080 | 6.080 | 5.900 | 5.990 | 223,840 | -0.08(-1.32%) |
Jul 19, 2011 | 5.930 | 6.160 | 5.870 | 6.070 | 348,122 | +0.20(+3.41%) |
Jul 18, 2011 | 5.940 | 5.970 | 5.700 | 5.870 | 293,299 | -0.11(-1.84%) |
Jul 15, 2011 | 5.750 | 6.010 | 5.670 | 5.980 | 371,145 | +0.26(+4.55%) |
Jul 14, 2011 | 5.700 | 5.920 | 5.630 | 5.720 | 360,534 | +0.07(+1.24%) |
Jul 13, 2011 | 5.930 | 6.000 | 5.562 | 5.650 | 702,292 | -0.24(-4.07%) |
Jul 12, 2011 | 5.900 | 5.970 | 5.810 | 5.890 | 391,950 | -0.05(-0.84%) |
Jul 11, 2011 | 6.110 | 6.150 | 5.910 | 5.940 | 573,577 | -0.32(-5.11%) |
Jul 08, 2011 | 6.390 | 6.468 | 6.210 | 6.260 | 296,128 | -0.26(-3.99%) |
Jul 07, 2011 | 6.420 | 6.700 | 6.420 | 6.520 | 472,415 | +0.13(+2.03%) |
Jul 06, 2011 | 6.050 | 6.400 | 5.940 | 6.390 | 1,005,132 | +0.33(+5.45%) |
Jul 05, 2011 | 5.980 | 6.120 | 5.820 | 6.060 | 297,597 | +0.10(+1.68%) |
Jul 01, 2011 | 5.870 | 6.040 | 5.800 | 5.960 | 292,026 | +0.07(+1.19%) |
Jun 30, 2011 | 6.190 | 6.270 | 5.880 | 5.890 | 397,715 | -0.25(-4.07%) |
Jun 29, 2011 | 6.300 | 6.300 | 6.020 | 6.140 | 263,023 | -0.15(-2.38%) |
Jun 28, 2011 | 6.410 | 6.430 | 6.180 | 6.290 | 353,998 | -0.06(-0.94%) |
Jun 27, 2011 | 6.160 | 6.420 | 5.980 | 6.350 | 1,198,776 | +0.33(+5.48%) |
Jun 24, 2011 | 5.750 | 6.050 | 5.520 | 6.020 | 657,641 | +0.26(+4.51%) |
Jun 23, 2011 | 5.500 | 5.800 | 5.450 | 5.760 | 308,118 | +0.15(+2.67%) |
Jun 22, 2011 | 5.820 | 5.840 | 5.600 | 5.610 | 192,455 | -0.25(-4.27%) |
Jun 21, 2011 | 5.640 | 5.890 | 5.510 | 5.860 | 302,005 | +0.27(+4.83%) |
Jun 20, 2011 | 5.650 | 5.700 | 5.250 | 5.590 | 633,763 | -0.03(-0.53%) |
Jun 17, 2011 | 5.660 | 5.780 | 5.430 | 5.620 | 544,026 | +0.02(+0.36%) |
Jun 16, 2011 | 5.700 | 5.830 | 5.350 | 5.600 | 606,903 | -0.10(-1.75%) |
Jun 15, 2011 | 5.750 | 5.850 | 5.680 | 5.700 | 373,916 | -0.12(-2.06%) |
Jun 14, 2011 | 5.930 | 6.140 | 5.770 | 5.820 | 389,914 | -0.03(-0.51%) |
Jun 13, 2011 | 6.040 | 6.230 | 5.790 | 5.850 | 543,223 | -0.14(-2.34%) |
Jun 10, 2011 | 6.190 | 6.280 | 5.890 | 5.990 | 419,454 | -0.29(-4.62%) |
Jun 09, 2011 | 6.190 | 6.520 | 6.130 | 6.280 | 395,844 | +0.15(+2.45%) |
Jun 08, 2011 | 6.280 | 6.290 | 6.110 | 6.130 | 349,455 | -0.21(-3.31%) |
Jun 07, 2011 | 6.330 | 6.570 | 6.250 | 6.340 | 346,537 | +0.10(+1.60%) |
Jun 06, 2011 | 6.550 | 6.670 | 6.190 | 6.240 | 414,323 | -0.30(-4.59%) |
Jun 03, 2011 | 6.590 | 6.740 | 6.420 | 6.540 | 390,387 | +0.29(+4.64%) |
May 24, 2011 | 6.490 | 6.500 | 6.250 | 6.250 | 454,224 | -0.18(-2.80%) |
May 23, 2011 | 6.130 | 6.490 | 6.060 | 6.430 | 669,657 | +0.25(+4.05%) |
May 20, 2011 | 6.070 | 6.260 | 6.050 | 6.180 | 358,463 | +0.10(+1.73%) |
May 19, 2011 | 6.280 | 6.310 | 6.030 | 6.075 | 319,469 | -0.13(-2.17%) |
May 18, 2011 | 6.170 | 6.280 | 6.140 | 6.210 | 380,111 | +0.08(+1.31%) |
May 17, 2011 | 6.230 | 6.260 | 6.030 | 6.130 | 626,132 | -0.16(-2.54%) |
May 16, 2011 | 6.490 | 6.580 | 6.280 | 6.290 | 421,738 | -0.26(-3.97%) |
May 13, 2011 | 6.910 | 6.940 | 6.530 | 6.550 | 254,093 | -0.34(-4.93%) |
May 12, 2011 | 6.560 | 6.950 | 6.500 | 6.890 | 388,129 | +0.27(+4.08%) |
May 11, 2011 | 6.870 | 6.900 | 6.540 | 6.620 | 427,210 | -0.29(-4.20%) |
May 10, 2011 | 6.960 | 7.050 | 6.870 | 6.910 | 392,919 | +0.00(+0.00%) |
May 09, 2011 | 6.870 | 7.000 | 6.790 | 6.910 | 322,782 | +0.07(+1.02%) |
May 06, 2011 | 6.870 | 7.000 | 6.780 | 6.840 | 278,334 | +0.11(+1.63%) |
May 05, 2011 | 6.740 | 7.040 | 6.540 | 6.730 | 481,495 | -0.11(-1.61%) |
May 04, 2011 | 7.100 | 7.100 | 6.800 | 6.840 | 507,584 | -0.24(-3.39%) |
May 03, 2011 | 7.420 | 7.500 | 7.010 | 7.080 | 643,211 | -0.43(-5.73%) |