Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 6.120 | 6.342 | 6.103 | 6.342 | 27,095 | +0.22(+3.62%) |
Jul 28, 2011 | 5.867 | 6.120 | 5.543 | 6.120 | 19,862 | +0.20(+3.30%) |
Jul 27, 2011 | 5.925 | 5.925 | 5.925 | 5.925 | 1,389 | +0.05(+0.89%) |
Jul 26, 2011 | 5.861 | 5.873 | 5.861 | 5.873 | 15,790 | +0.06(+1.10%) |
Jul 25, 2011 | 5.983 | 5.986 | 5.626 | 5.809 | 23,091 | -0.17(-2.92%) |
Jul 22, 2011 | 5.995 | 6.062 | 5.975 | 5.983 | 2,014 | -0.04(-0.68%) |
Jul 21, 2011 | 6.278 | 6.278 | 6.010 | 6.024 | 2,847 | -0.22(-3.59%) |
Jul 20, 2011 | 6.339 | 6.412 | 6.243 | 6.249 | 21,571 | +0.02(+0.28%) |
Jul 19, 2011 | 5.715 | 6.275 | 5.715 | 6.231 | 55,543 | +0.52(+9.08%) |
Jul 18, 2011 | 5.485 | 5.756 | 5.485 | 5.712 | 29,284 | +0.23(+4.14%) |
Jul 15, 2011 | 5.523 | 5.523 | 5.465 | 5.485 | 3,033 | -0.01(-0.16%) |
Jul 14, 2011 | 5.421 | 5.581 | 5.421 | 5.494 | 6,862 | -0.15(-2.58%) |
Jul 13, 2011 | 5.497 | 5.651 | 5.497 | 5.640 | 16,438 | +0.12(+2.16%) |
Jul 11, 2011 | 5.447 | 5.520 | 5.520 | 5.520 | 6,519 | +0.13(+2.38%) |
Jul 08, 2011 | 5.631 | 5.631 | 5.351 | 5.392 | 10,959 | -0.15(-2.68%) |
Jul 07, 2011 | 5.666 | 5.666 | 5.540 | 5.540 | 2,401 | -0.08(-1.45%) |
Jul 06, 2011 | 5.613 | 5.625 | 5.491 | 5.622 | 10,705 | -0.05(-0.87%) |
Jul 05, 2011 | 5.538 | 5.672 | 5.538 | 5.672 | 12,324 | +0.13(+2.42%) |
Jul 01, 2011 | 5.398 | 5.593 | 5.398 | 5.538 | 7,126 | -0.01(-0.26%) |
Jun 30, 2011 | 5.508 | 5.552 | 5.348 | 5.552 | 14,403 | +0.01(+0.26%) |
Jun 29, 2011 | 5.538 | 5.567 | 5.538 | 5.538 | 22,027 | +0.04(+0.74%) |
Jun 28, 2011 | 5.538 | 5.538 | 5.293 | 5.497 | 49,288 | -0.04(-0.74%) |
Jun 27, 2011 | 5.657 | 5.666 | 5.441 | 5.538 | 117,914 | +0.12(+2.15%) |
Jun 24, 2011 | 4.229 | 5.462 | 4.229 | 5.421 | 310,883 | +1.17(+27.66%) |
Jun 23, 2011 | 4.025 | 4.328 | 3.996 | 4.246 | 35,982 | +0.18(+4.37%) |
Jun 22, 2011 | 4.180 | 4.180 | 4.022 | 4.069 | 8,577 | -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 | 4.066 | 4.139 | 3,774 | -0.02(-0.56%) |
Jun 17, 2011 | 4.086 | 4.162 | 4.060 | 4.162 | 4,282 | +0.08(+2.00%) |
Jun 16, 2011 | 4.139 | 4.139 | 4.080 | 4.080 | 8,715 | +0.00(+0.00%) |
Jun 15, 2011 | 4.322 | 4.369 | 4.007 | 4.080 | 46,646 | -0.23(-5.28%) |
Jun 14, 2011 | 4.515 | 4.558 | 4.229 | 4.308 | 15,834 | -0.15(-3.46%) |
Jun 13, 2011 | 4.357 | 4.517 | 3.940 | 4.462 | 56,184 | +0.09(+1.96%) |
Jun 10, 2011 | 4.421 | 4.424 | 4.366 | 4.376 | 9,229 | -0.03(-0.57%) |
Jun 09, 2011 | 4.267 | 4.407 | 4.080 | 4.401 | 15,481 | +0.12(+2.80%) |
Jun 08, 2011 | 4.333 | 4.333 | 4.281 | 4.281 | 6,313 | -0.08(-1.92%) |
Jun 07, 2011 | 4.723 | 4.726 | 4.247 | 4.365 | 57,661 | -0.32(-6.85%) |
Jun 06, 2011 | 4.819 | 5.073 | 4.686 | 4.686 | 16,286 | -0.42(-8.20%) |
Jun 03, 2011 | 4.345 | 5.252 | 4.316 | 5.105 | 69,049 | +1.29(+33.70%) |
May 24, 2011 | 3.874 | 3.894 | 3.818 | 3.818 | 10,903 | -0.06(-1.52%) |
May 23, 2011 | 3.776 | 3.900 | 3.776 | 3.877 | 9,186 | +0.00(+0.07%) |
May 20, 2011 | 3.874 | 3.880 | 3.874 | 3.874 | 1,467 | +0.00(+0.07%) |
May 19, 2011 | 3.929 | 3.943 | 3.868 | 3.871 | 33,223 | -0.06(-1.47%) |
May 18, 2011 | 3.958 | 3.982 | 3.923 | 3.929 | 12,326 | -0.03(-0.73%) |
May 17, 2011 | 3.938 | 3.958 | 3.938 | 3.958 | 25,670 | +0.03(+0.74%) |
May 16, 2011 | 3.914 | 3.972 | 3.914 | 3.929 | 17,158 | +0.01(+0.15%) |
May 13, 2011 | 3.943 | 3.958 | 3.923 | 3.923 | 52,417 | -0.02(-0.59%) |
May 12, 2011 | 3.995 | 4.001 | 3.923 | 3.947 | 8,657 | -0.07(-1.72%) |
May 11, 2011 | 3.984 | 4.045 | 3.984 | 4.016 | 50,534 | +0.03(+0.72%) |
May 10, 2011 | 4.172 | 4.411 | 3.903 | 3.987 | 41,049 | -0.16(-3.82%) |
May 09, 2011 | 4.068 | 4.187 | 4.068 | 4.145 | 19,041 | +0.10(+2.48%) |
May 06, 2011 | 4.056 | 4.146 | 3.914 | 4.045 | 26,390 | +0.00(+0.00%) |
May 05, 2011 | 4.056 | 4.137 | 4.045 | 4.045 | 24,455 | -0.15(-3.52%) |
May 04, 2011 | 4.189 | 4.299 | 4.131 | 4.192 | 18,716 | +0.00(+0.07%) |
May 03, 2011 | 4.189 | 4.189 | 4.189 | 4.189 | 5,123 | -0.03(-0.75%) |